Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Strike:65.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00065000 | 2024-04-25 11:55AM EDT | 2024-04-26 | 9.75 | 10.75 | 11.00 | 0.00 | - | 100 | 530 | 186.72% |
| BABA240503C00065000 | 2024-04-24 2:40PM EDT | 2024-05-03 | 9.55 | 10.65 | 11.05 | 0.00 | - | 7 | 191 | 63.87% |
| BABA240510C00065000 | 2024-04-24 12:54PM EDT | 2024-05-10 | 9.13 | 10.60 | 11.30 | 0.00 | - | 1 | 164 | 52.25% |
| BABA240517C00065000 | 2024-04-26 9:37AM EDT | 2024-05-17 | 11.45 | 11.15 | 11.30 | +1.09 | +10.52% | 16 | 1,731 | 52.49% |
| BABA240524C00065000 | 2024-04-26 9:33AM EDT | 2024-05-24 | 12.00 | 11.10 | 11.50 | +1.80 | +17.65% | 23 | 41 | 52.15% |
| BABA240531C00065000 | 2024-04-26 9:35AM EDT | 2024-05-31 | 12.00 | 11.30 | 11.55 | +1.15 | +10.60% | 50 | 214 | 47.78% |
| BABA240621C00065000 | 2024-04-26 10:11AM EDT | 2024-06-21 | 12.04 | 11.75 | 12.10 | +0.98 | +8.86% | 89 | 2,968 | 45.63% |
| BABA240719C00065000 | 2024-04-26 10:10AM EDT | 2024-07-19 | 12.35 | 12.00 | 12.40 | +0.77 | +6.65% | 1 | 3,047 | 40.45% |
| BABA240816C00065000 | 2024-04-24 10:03AM EDT | 2024-08-16 | 11.23 | 12.75 | 12.95 | 0.00 | - | 33 | 666 | 39.73% |
| BABA240920C00065000 | 2024-04-26 10:18AM EDT | 2024-09-20 | 13.60 | 13.55 | 13.85 | +1.10 | +8.80% | 17 | 3,475 | 40.94% |
| BABA241018C00065000 | 2024-04-25 9:49AM EDT | 2024-10-18 | 12.95 | 14.05 | 14.60 | 0.00 | - | 1 | 222 | 42.08% |
| BABA241115C00065000 | 2024-04-16 3:56PM EDT | 2024-11-15 | 15.95 | 14.90 | 15.25 | +5.15 | +47.69% | 1 | 212 | 42.64% |
| BABA241220C00065000 | 2024-04-25 9:34AM EDT | 2024-12-20 | 14.60 | 15.65 | 16.00 | 0.00 | - | 1 | 515 | 43.13% |
| BABA250117C00065000 | 2024-04-26 10:05AM EDT | 2025-01-17 | 16.52 | 16.05 | 16.30 | +1.22 | +7.97% | 11 | 1,281 | 42.19% |
| BABA250321C00065000 | 2024-04-26 9:38AM EDT | 2025-03-21 | 18.00 | 17.35 | 17.70 | +1.15 | +6.82% | 100 | 208 | 43.74% |
| BABA250620C00065000 | 2024-04-25 3:12PM EDT | 2025-06-20 | 18.50 | 18.90 | 19.40 | 0.00 | - | 7 | 981 | 44.87% |
| BABA251219C00065000 | 2024-04-19 11:03AM EDT | 2025-12-19 | 17.30 | 22.15 | 23.15 | 0.00 | - | 1 | 137 | 48.76% |
| BABA260116C00065000 | 2024-04-26 9:31AM EDT | 2026-01-16 | 22.80 | 22.15 | 22.90 | +0.88 | +4.01% | 3 | 1,049 | 46.92% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00065000 | 2024-04-25 2:36PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 10 | 3,668 | 109.38% |
| BABA240503P00065000 | 2024-04-25 3:22PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.09 | 0.00 | - | 21 | 4,421 | 52.34% |
| BABA240510P00065000 | 2024-04-26 9:31AM EDT | 2024-05-10 | 0.04 | 0.03 | 0.06 | 0.00 | - | 3 | 506 | 39.26% |
| BABA240517P00065000 | 2024-04-26 10:06AM EDT | 2024-05-17 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 128 | 24,304 | 36.23% |
| BABA240524P00065000 | 2024-04-25 3:36PM EDT | 2024-05-24 | 0.24 | 0.17 | 0.22 | 0.00 | - | 37 | 385 | 36.48% |
| BABA240531P00065000 | 2024-04-26 9:50AM EDT | 2024-05-31 | 0.27 | 0.27 | 0.32 | -0.09 | -25.00% | 3 | 268 | 35.84% |
| BABA240621P00065000 | 2024-04-26 10:20AM EDT | 2024-06-21 | 0.55 | 0.53 | 0.55 | -0.09 | -14.52% | 372 | 15,571 | 33.06% |
| BABA240719P00065000 | 2024-04-26 10:11AM EDT | 2024-07-19 | 0.90 | 0.91 | 1.03 | -0.16 | -15.09% | 112 | 8,401 | 33.28% |
| BABA240816P00065000 | 2024-04-26 9:43AM EDT | 2024-08-16 | 1.38 | 1.45 | 1.51 | -0.27 | -16.36% | 11 | 925 | 33.42% |
| BABA240920P00065000 | 2024-04-26 10:03AM EDT | 2024-09-20 | 1.90 | 1.94 | 2.07 | -0.21 | -9.95% | 211 | 7,230 | 33.44% |
| BABA241018P00065000 | 2024-04-25 3:22PM EDT | 2024-10-18 | 2.30 | 2.28 | 2.34 | -0.18 | -7.26% | 10 | 347 | 32.45% |
| BABA241115P00065000 | 2024-04-25 2:35PM EDT | 2024-11-15 | 3.04 | 2.75 | 2.81 | 0.00 | - | 61 | 343 | 32.92% |
| BABA241220P00065000 | 2024-04-26 10:10AM EDT | 2024-12-20 | 3.27 | 3.25 | 3.40 | -0.31 | -8.66% | 2 | 2,637 | 33.55% |
| BABA250117P00065000 | 2024-04-26 10:03AM EDT | 2025-01-17 | 3.57 | 3.60 | 3.70 | -0.28 | -7.27% | 131 | 6,909 | 33.21% |
| BABA250321P00065000 | 2024-04-26 9:37AM EDT | 2025-03-21 | 4.45 | 4.40 | 4.50 | -0.40 | -8.25% | 2 | 1,361 | 33.33% |
| BABA250620P00065000 | 2024-04-26 10:10AM EDT | 2025-06-20 | 5.43 | 5.35 | 5.50 | -0.32 | -5.57% | 29 | 3,707 | 33.25% |
| BABA251219P00065000 | 2024-04-26 10:04AM EDT | 2025-12-19 | 7.45 | 7.40 | 7.60 | -0.40 | -5.10% | 11 | 864 | 34.20% |
| BABA260116P00065000 | 2024-04-26 10:18AM EDT | 2026-01-16 | 7.80 | 7.60 | 7.80 | -0.20 | -2.50% | 78 | 4,351 | 34.03% |
© 2024 Yahoo. All rights reserved.