Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00060000 | 2024-04-19 2:40PM EDT | 2024-04-26 | 9.00 | 8.65 | 9.25 | 0.00 | - | 27 | 194 | 67.97% |
| BABA240503C00060000 | 2024-04-19 3:57PM EDT | 2024-05-03 | 9.30 | 8.70 | 10.40 | +0.07 | +0.76% | 11 | 11 | 62.16% |
| BABA240510C00060000 | 2024-04-18 1:06PM EDT | 2024-05-10 | 9.35 | 9.00 | 9.75 | 0.00 | - | 10 | 33 | 56.64% |
| BABA240517C00060000 | 2024-04-19 3:36PM EDT | 2024-05-17 | 9.54 | 9.55 | 10.45 | +0.05 | +0.53% | 194 | 915 | 54.79% |
| BABA240524C00060000 | 2024-04-19 12:09PM EDT | 2024-05-24 | 9.40 | 9.45 | 9.95 | -0.54 | -5.43% | 6 | 95 | 48.00% |
| BABA240531C00060000 | 2024-04-19 3:16PM EDT | 2024-05-31 | 9.89 | 9.90 | 10.05 | +0.09 | +0.92% | 50 | 18 | 45.61% |
| BABA240621C00060000 | 2024-04-19 12:43PM EDT | 2024-06-21 | 9.90 | 10.20 | 10.50 | -0.45 | -4.35% | 40 | 1,838 | 43.26% |
| BABA240719C00060000 | 2024-04-19 3:20PM EDT | 2024-07-19 | 10.75 | 10.55 | 10.90 | 0.00 | - | 11 | 1,926 | 40.11% |
| BABA240816C00060000 | 2024-04-17 3:56PM EDT | 2024-08-16 | 11.25 | 11.20 | 12.90 | -0.15 | -1.32% | 10 | 534 | 51.34% |
| BABA240920C00060000 | 2024-04-19 3:38PM EDT | 2024-09-20 | 12.21 | 11.95 | 12.40 | +0.03 | +0.25% | 53 | 2,904 | 41.70% |
| BABA241018C00060000 | 2024-04-17 9:38AM EDT | 2024-10-18 | 13.60 | 12.55 | 12.90 | 0.00 | - | 1 | 355 | 41.52% |
| BABA241115C00060000 | 2024-04-19 3:45PM EDT | 2024-11-15 | 13.40 | 13.30 | 13.65 | -0.10 | -0.74% | 5 | 522 | 42.97% |
| BABA241220C00060000 | 2024-04-19 3:25PM EDT | 2024-12-20 | 14.15 | 13.85 | 16.20 | -0.03 | -0.21% | 16 | 277 | 53.02% |
| BABA250117C00060000 | 2024-04-19 11:53AM EDT | 2025-01-17 | 14.32 | 14.35 | 14.65 | -0.03 | -0.21% | 85 | 3,121 | 42.65% |
| BABA250321C00060000 | 2024-04-18 2:42PM EDT | 2025-03-21 | 15.56 | 14.30 | 16.10 | 0.00 | - | 1 | 263 | 44.82% |
| BABA250620C00060000 | 2024-04-19 12:30PM EDT | 2025-06-20 | 16.80 | 17.05 | 17.85 | -0.45 | -2.61% | 2 | 449 | 46.54% |
| BABA251219C00060000 | 2024-04-19 3:21PM EDT | 2025-12-19 | 20.24 | 19.10 | 21.30 | -0.11 | -0.54% | 1 | 260 | 50.15% |
| BABA260116C00060000 | 2024-04-19 1:33PM EDT | 2026-01-16 | 20.39 | 20.30 | 21.00 | -0.01 | -0.05% | 25 | 2,908 | 48.08% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00060000 | 2024-04-19 3:40PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.13 | 0.00 | - | 133 | 111 | 57.03% |
| BABA240503P00060000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.08 | 0.00 | - | 350 | 2,068 | 40.82% |
| BABA240510P00060000 | 2024-04-18 12:05PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.15 | 0.00 | - | 2 | 18 | 37.70% |
| BABA240517P00060000 | 2024-04-19 3:20PM EDT | 2024-05-17 | 0.28 | 0.24 | 0.27 | +0.02 | +7.69% | 84 | 3,696 | 37.50% |
| BABA240524P00060000 | 2024-04-19 2:29PM EDT | 2024-05-24 | 0.38 | 0.37 | 0.40 | +0.03 | +8.57% | 20 | 167 | 37.26% |
| BABA240531P00060000 | 2024-04-19 12:08PM EDT | 2024-05-31 | 0.52 | 0.46 | 0.50 | +0.06 | +13.04% | 15 | 55 | 36.33% |
| BABA240621P00060000 | 2024-04-19 2:59PM EDT | 2024-06-21 | 0.83 | 0.80 | 0.82 | 0.00 | - | 69 | 10,794 | 34.89% |
| BABA240719P00060000 | 2024-04-19 3:00PM EDT | 2024-07-19 | 1.27 | 1.24 | 1.28 | -0.02 | -1.55% | 202 | 5,104 | 34.40% |
| BABA240816P00060000 | 2024-04-19 3:47PM EDT | 2024-08-16 | 1.80 | 1.73 | 1.78 | 0.00 | - | 51 | 1,469 | 34.66% |
| BABA240920P00060000 | 2024-04-19 11:12AM EDT | 2024-09-20 | 2.29 | 2.20 | 2.26 | +0.04 | +1.78% | 20 | 8,596 | 34.09% |
| BABA241018P00060000 | 2024-04-19 2:41PM EDT | 2024-10-18 | 2.62 | 2.35 | 2.61 | +0.11 | +4.38% | 2 | 1,867 | 33.70% |
| BABA241115P00060000 | 2024-04-19 3:46PM EDT | 2024-11-15 | 3.10 | 3.00 | 3.15 | +0.11 | +3.68% | 7 | 829 | 34.66% |
| BABA241220P00060000 | 2024-04-19 2:42PM EDT | 2024-12-20 | 3.60 | 3.50 | 3.65 | +0.05 | +1.41% | 8 | 3,869 | 34.83% |
| BABA250117P00060000 | 2024-04-19 3:17PM EDT | 2025-01-17 | 3.95 | 3.85 | 3.90 | +0.05 | +1.28% | 381 | 9,800 | 34.27% |
| BABA250321P00060000 | 2024-04-19 3:04PM EDT | 2025-03-21 | 4.62 | 4.55 | 4.70 | -0.04 | -0.86% | 5 | 579 | 34.53% |
| BABA250620P00060000 | 2024-04-18 11:10AM EDT | 2025-06-20 | 5.55 | 5.50 | 5.65 | +0.10 | +1.83% | 2 | 2,508 | 34.40% |
| BABA251219P00060000 | 2024-04-18 10:58AM EDT | 2025-12-19 | 7.38 | 7.45 | 7.75 | 0.00 | - | 2 | 467 | 35.66% |
| BABA260116P00060000 | 2024-04-18 2:09PM EDT | 2026-01-16 | 7.84 | 7.65 | 8.00 | +0.04 | +0.51% | 100 | 3,592 | 35.66% |
© 2024 Yahoo. All rights reserved.