Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:55.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419C00055000 | 2024-04-15 1:43PM EDT | 2024-04-19 | 15.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BABA240426C00055000 | 2024-04-12 12:42PM EDT | 2024-04-26 | 17.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA240503C00055000 | 2024-03-25 11:10AM EDT | 2024-05-03 | 16.99 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| BABA240510C00055000 | 2024-04-11 2:18PM EDT | 2024-05-10 | 20.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA240517C00055000 | 2024-04-15 1:30PM EDT | 2024-05-17 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621C00055000 | 2024-04-15 3:36PM EDT | 2024-06-21 | 16.15 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| BABA240719C00055000 | 2024-04-15 3:37PM EDT | 2024-07-19 | 16.36 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| BABA240816C00055000 | 2024-04-09 11:52AM EDT | 2024-08-16 | 19.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA240920C00055000 | 2024-04-08 9:47AM EDT | 2024-09-20 | 18.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA241018C00055000 | 2024-03-22 12:52PM EDT | 2024-10-18 | 20.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA241115C00055000 | 2024-04-01 9:54AM EDT | 2024-11-15 | 21.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA241220C00055000 | 2024-03-27 9:30AM EDT | 2024-12-20 | 19.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA250117C00055000 | 2024-04-15 2:00PM EDT | 2025-01-17 | 19.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BABA250321C00055000 | 2024-04-15 3:43PM EDT | 2025-03-21 | 20.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA250620C00055000 | 2024-04-15 2:45PM EDT | 2025-06-20 | 21.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA251219C00055000 | 2024-04-15 9:37AM EDT | 2025-12-19 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA260116C00055000 | 2024-04-15 1:29PM EDT | 2026-01-16 | 24.50 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419P00055000 | 2024-04-15 1:33PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BABA240503P00055000 | 2024-04-15 3:04PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BABA240517P00055000 | 2024-04-15 3:59PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| BABA240524P00055000 | 2024-04-10 9:58AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA240531P00055000 | 2024-04-15 1:51PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| BABA240621P00055000 | 2024-04-15 3:32PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| BABA240719P00055000 | 2024-04-15 3:00PM EDT | 2024-07-19 | 0.49 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| BABA240816P00055000 | 2024-04-15 3:23PM EDT | 2024-08-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BABA240920P00055000 | 2024-04-15 1:22PM EDT | 2024-09-20 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BABA241018P00055000 | 2024-04-15 1:05PM EDT | 2024-10-18 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA241115P00055000 | 2024-04-12 3:20PM EDT | 2024-11-15 | 1.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BABA241220P00055000 | 2024-04-15 3:07PM EDT | 2024-12-20 | 2.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| BABA250117P00055000 | 2024-04-15 1:06PM EDT | 2025-01-17 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA250321P00055000 | 2024-04-15 3:53PM EDT | 2025-03-21 | 2.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BABA250620P00055000 | 2024-04-15 1:25PM EDT | 2025-06-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| BABA251219P00055000 | 2024-04-15 1:20PM EDT | 2025-12-19 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BABA260116P00055000 | 2024-04-15 3:18PM EDT | 2026-01-16 | 5.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.