Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:40.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240503C00040000 | 2024-03-25 9:39AM EDT | 2024-05-03 | 32.52 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| BABA240517C00040000 | 2024-04-17 2:32PM EDT | 2024-05-17 | 29.31 | 34.95 | 35.65 | 0.00 | - | 2 | 51 | 133.98% |
| BABA240621C00040000 | 2024-04-19 10:51AM EDT | 2024-06-21 | 29.15 | 35.15 | 35.60 | 0.00 | - | 1 | 146 | 88.18% |
| BABA240719C00040000 | 2024-04-24 9:48AM EDT | 2024-07-19 | 34.20 | 35.05 | 35.60 | 0.00 | - | 1 | 40 | 69.63% |
| BABA240920C00040000 | 2024-04-23 1:50PM EDT | 2024-09-20 | 32.99 | 35.30 | 35.80 | 0.00 | - | 7 | 1,845 | 60.30% |
| BABA241220C00040000 | 2024-02-27 4:07PM EDT | 2024-12-20 | 40.00 | 32.00 | 36.05 | 0.00 | - | 5 | 135 | 56.37% |
| BABA250117C00040000 | 2024-04-25 9:55AM EDT | 2025-01-17 | 36.21 | 36.20 | 36.70 | +0.71 | +2.00% | 2 | 456 | 58.57% |
| BABA250321C00040000 | 2024-03-25 10:17AM EDT | 2025-03-21 | 34.00 | 35.25 | 36.05 | 0.00 | - | 1 | 6 | 47.95% |
| BABA250620C00040000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 32.00 | 37.05 | 37.70 | 0.00 | - | 50 | 57 | 54.65% |
| BABA251219C00040000 | 2024-03-26 12:18PM EDT | 2025-12-19 | 36.00 | 38.45 | 39.20 | 0.00 | - | 1 | 145 | 54.46% |
| BABA260116C00040000 | 2024-04-25 1:29PM EDT | 2026-01-16 | 38.70 | 38.55 | 39.45 | +1.00 | +2.65% | 3 | 7,561 | 54.20% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510P00040000 | 2024-04-04 3:59PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.12 | 0.00 | - | 3 | 3 | 136.72% |
| BABA240517P00040000 | 2024-03-15 9:32AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.06 | 0.00 | - | 1 | 153 | 103.91% |
| BABA240621P00040000 | 2024-04-24 11:44AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | 0.00 | - | 6 | 1,237 | 65.63% |
| BABA240719P00040000 | 2024-04-09 9:30AM EDT | 2024-07-19 | 0.23 | 0.00 | 0.17 | 0.00 | - | 7 | 443 | 60.35% |
| BABA240816P00040000 | 2024-04-22 1:35PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.21 | 0.00 | - | 202 | 9 | 53.91% |
| BABA240920P00040000 | 2024-04-25 10:51AM EDT | 2024-09-20 | 0.17 | 0.02 | 0.14 | +0.05 | +41.67% | 2 | 394 | 49.22% |
| BABA241018P00040000 | 2024-04-24 3:28PM EDT | 2024-10-18 | 0.13 | 0.00 | 0.34 | 0.00 | - | 2 | 18 | 52.59% |
| BABA241115P00040000 | 2024-04-25 10:46AM EDT | 2024-11-15 | 0.24 | 0.09 | 0.27 | +0.03 | +14.29% | 4 | 9 | 46.78% |
| BABA241220P00040000 | 2024-04-25 10:42AM EDT | 2024-12-20 | 0.36 | 0.21 | 0.35 | +0.06 | +20.00% | 2 | 268 | 45.41% |
| BABA250117P00040000 | 2024-04-25 9:51AM EDT | 2025-01-17 | 0.39 | 0.30 | 0.38 | +0.02 | +5.41% | 2 | 3,988 | 43.65% |
| BABA250321P00040000 | 2024-04-25 10:37AM EDT | 2025-03-21 | 0.54 | 0.41 | 0.55 | +0.01 | +1.89% | 2 | 9 | 42.38% |
| BABA250620P00040000 | 2024-04-25 10:28AM EDT | 2025-06-20 | 0.80 | 0.80 | 0.96 | -0.03 | -3.61% | 1 | 427 | 42.73% |
| BABA251219P00040000 | 2024-04-17 1:32PM EDT | 2025-12-19 | 2.10 | 1.32 | 1.59 | 0.00 | - | 11 | 111 | 40.96% |
| BABA260116P00040000 | 2024-04-25 1:44PM EDT | 2026-01-16 | 1.65 | 1.57 | 1.68 | -0.06 | -3.51% | 22 | 1,362 | 40.69% |
© 2024 Yahoo. All rights reserved.