Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Strike:50.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419C00050000 | 2024-04-19 10:25AM EDT | 2024-04-19 | 18.73 | 18.60 | 18.70 | -5.86 | -23.83% | 152 | 427 | 0.00% |
| BABA240517C00050000 | 2024-04-19 12:23PM EDT | 2024-05-17 | 18.79 | 18.80 | 19.00 | -2.40 | -11.33% | 5 | 44 | 60.94% |
| BABA240621C00050000 | 2024-04-19 10:41AM EDT | 2024-06-21 | 19.32 | 19.00 | 19.65 | -0.56 | -2.82% | 20 | 442 | 56.01% |
| BABA240719C00050000 | 2024-04-17 2:46PM EDT | 2024-07-19 | 19.90 | 19.25 | 19.45 | 0.00 | - | 2 | 297 | 49.29% |
| BABA240816C00050000 | 2024-04-12 3:29PM EDT | 2024-08-16 | 22.45 | 19.40 | 19.90 | 0.00 | - | 11 | 12 | 50.07% |
| BABA240920C00050000 | 2024-04-19 11:58AM EDT | 2024-09-20 | 20.00 | 19.80 | 20.30 | -0.63 | -3.05% | 3 | 1,566 | 48.68% |
| BABA241018C00050000 | 2024-04-19 9:59AM EDT | 2024-10-18 | 20.35 | 20.10 | 20.85 | -0.40 | -1.93% | 1 | 45 | 50.10% |
| BABA241115C00050000 | 2024-04-11 1:48PM EDT | 2024-11-15 | 26.60 | 20.65 | 21.00 | 0.00 | - | 1 | 61 | 47.93% |
| BABA241220C00050000 | 2024-04-19 12:05PM EDT | 2024-12-20 | 21.42 | 21.15 | 21.60 | -0.83 | -3.73% | 1 | 252 | 48.88% |
| BABA250117C00050000 | 2024-04-19 12:14PM EDT | 2025-01-17 | 21.30 | 21.30 | 21.60 | -0.47 | -2.16% | 3 | 2,233 | 46.31% |
| BABA250321C00050000 | 2024-04-17 12:01PM EDT | 2025-03-21 | 22.30 | 22.15 | 22.35 | -0.19 | -0.84% | 1 | 156 | 46.29% |
| BABA250620C00050000 | 2024-04-19 12:10PM EDT | 2025-06-20 | 23.41 | 23.40 | 23.70 | -1.39 | -5.60% | 1 | 404 | 47.91% |
| BABA251219C00050000 | 2024-04-17 11:31AM EDT | 2025-12-19 | 26.23 | 25.55 | 25.95 | 0.00 | - | 4 | 231 | 49.18% |
| BABA260116C00050000 | 2024-04-19 12:14PM EDT | 2026-01-16 | 26.00 | 25.70 | 26.20 | -0.17 | -0.65% | 8 | 1,835 | 49.05% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419P00050000 | 2024-04-10 9:36AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,493 | 218.75% |
| BABA240517P00050000 | 2024-04-19 12:43PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 2 | 1,651 | 51.95% |
| BABA240621P00050000 | 2024-04-19 12:38PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.14 | +0.02 | +15.38% | 15 | 5,181 | 41.90% |
| BABA240719P00050000 | 2024-04-18 11:59AM EDT | 2024-07-19 | 0.17 | 0.16 | 0.34 | 0.00 | - | 4 | 653 | 41.70% |
| BABA240816P00050000 | 2024-04-16 10:49AM EDT | 2024-08-16 | 0.40 | 0.39 | 0.43 | +0.03 | +8.11% | 10 | 21 | 38.53% |
| BABA240920P00050000 | 2024-04-19 10:10AM EDT | 2024-09-20 | 0.64 | 0.62 | 0.66 | +0.03 | +4.92% | 10 | 580 | 37.77% |
| BABA241018P00050000 | 2024-04-17 3:59PM EDT | 2024-10-18 | 0.83 | 0.78 | 0.82 | 0.00 | - | 20 | 246 | 36.91% |
| BABA241115P00050000 | 2024-04-19 11:59AM EDT | 2024-11-15 | 1.06 | 1.01 | 1.06 | +0.04 | +3.92% | 201 | 394 | 37.09% |
| BABA241220P00050000 | 2024-04-19 12:29PM EDT | 2024-12-20 | 1.37 | 1.28 | 1.35 | +0.09 | +7.03% | 60 | 1,837 | 37.11% |
| BABA250117P00050000 | 2024-04-18 3:37PM EDT | 2025-01-17 | 1.55 | 1.50 | 1.55 | 0.00 | - | 107 | 4,472 | 36.84% |
| BABA250321P00050000 | 2024-04-18 1:14PM EDT | 2025-03-21 | 1.96 | 1.96 | 2.03 | 0.00 | - | 39 | 3,481 | 36.62% |
| BABA250620P00050000 | 2024-04-18 12:54PM EDT | 2025-06-20 | 2.63 | 2.63 | 2.74 | 0.00 | - | 1 | 745 | 36.61% |
| BABA251219P00050000 | 2024-04-15 1:06PM EDT | 2025-12-19 | 3.83 | 3.65 | 4.35 | 0.00 | - | 1 | 193 | 37.76% |
| BABA260116P00050000 | 2024-04-19 12:38PM EDT | 2026-01-16 | 4.46 | 4.40 | 4.60 | +0.08 | +1.83% | 2 | 512 | 37.95% |
© 2024 Yahoo. All rights reserved.