Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:70.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00070000 | 2024-04-26 3:59PM EDT | 2024-04-26 | 5.55 | 5.45 | 5.65 | +0.45 | +8.82% | 337 | 4,305 | 50.00% |
| BABA240503C00070000 | 2024-04-26 3:53PM EDT | 2024-05-03 | 5.72 | 5.60 | 6.00 | +0.42 | +7.92% | 173 | 1,082 | 51.07% |
| BABA240510C00070000 | 2024-04-26 3:39PM EDT | 2024-05-10 | 6.00 | 5.85 | 6.00 | +0.64 | +11.94% | 696 | 1,205 | 37.31% |
| BABA240517C00070000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 6.40 | 6.35 | 6.50 | +0.50 | +8.47% | 1,344 | 17,283 | 41.07% |
| BABA240524C00070000 | 2024-04-26 12:57PM EDT | 2024-05-24 | 6.67 | 6.65 | 7.15 | +1.22 | +22.39% | 19 | 203 | 45.73% |
| BABA240531C00070000 | 2024-04-26 12:57PM EDT | 2024-05-31 | 6.92 | 6.65 | 7.15 | +0.32 | +4.85% | 45 | 460 | 41.04% |
| BABA240621C00070000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 7.65 | 7.60 | 7.75 | +0.40 | +5.52% | 419 | 18,324 | 38.70% |
| BABA240719C00070000 | 2024-04-26 3:11PM EDT | 2024-07-19 | 8.12 | 8.05 | 8.60 | +0.27 | +3.44% | 182 | 16,203 | 38.43% |
| BABA240816C00070000 | 2024-04-26 10:36AM EDT | 2024-08-16 | 9.25 | 8.65 | 9.30 | +0.75 | +8.82% | 379 | 1,671 | 38.03% |
| BABA240920C00070000 | 2024-04-26 3:10PM EDT | 2024-09-20 | 10.01 | 9.65 | 10.15 | +0.33 | +3.41% | 25 | 6,121 | 38.12% |
| BABA241018C00070000 | 2024-04-26 1:14PM EDT | 2024-10-18 | 10.65 | 10.25 | 11.20 | +0.40 | +3.90% | 56 | 938 | 40.44% |
| BABA241115C00070000 | 2024-04-26 10:09AM EDT | 2024-11-15 | 11.96 | 11.45 | 11.95 | +1.27 | +11.88% | 4 | 2,353 | 41.18% |
| BABA241220C00070000 | 2024-04-26 11:05AM EDT | 2024-12-20 | 12.30 | 12.00 | 13.45 | +0.30 | +2.50% | 52 | 1,486 | 44.70% |
| BABA250117C00070000 | 2024-04-26 3:58PM EDT | 2025-01-17 | 12.89 | 12.60 | 13.00 | +0.34 | +2.71% | 44 | 10,484 | 40.40% |
| BABA250321C00070000 | 2024-04-26 9:31AM EDT | 2025-03-21 | 14.60 | 14.00 | 14.45 | +0.60 | +4.29% | 11 | 1,333 | 41.80% |
| BABA250620C00070000 | 2024-04-26 11:20AM EDT | 2025-06-20 | 16.30 | 15.55 | 16.75 | +0.60 | +3.82% | 12 | 1,475 | 44.68% |
| BABA251219C00070000 | 2024-04-26 9:53AM EDT | 2025-12-19 | 20.20 | 18.55 | 21.15 | +1.55 | +8.31% | 5 | 725 | 49.73% |
| BABA260116C00070000 | 2024-04-26 3:58PM EDT | 2026-01-16 | 19.55 | 19.70 | 19.80 | +0.10 | +0.51% | 87 | 7,842 | 44.87% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00070000 | 2024-04-26 2:48PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 75 | 2,667 | 59.38% |
| BABA240503P00070000 | 2024-04-26 3:44PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 1,341 | 2,665 | 30.27% |
| BABA240510P00070000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 0.18 | 0.17 | 0.20 | -0.03 | -14.29% | 1,904 | 1,083 | 29.20% |
| BABA240517P00070000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 0.60 | 0.60 | 0.63 | -0.05 | -7.69% | 1,274 | 32,175 | 34.77% |
| BABA240524P00070000 | 2024-04-26 3:41PM EDT | 2024-05-24 | 0.90 | 0.84 | 0.93 | -0.04 | -4.26% | 167 | 785 | 35.45% |
| BABA240531P00070000 | 2024-04-26 3:55PM EDT | 2024-05-31 | 1.09 | 1.07 | 1.24 | -0.08 | -6.84% | 69 | 334 | 36.21% |
| BABA240621P00070000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 1.64 | 1.58 | 1.66 | -0.09 | -5.20% | 3,996 | 29,955 | 33.25% |
| BABA240719P00070000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 2.32 | 2.21 | 2.34 | -0.08 | -3.33% | 200 | 12,260 | 32.83% |
| BABA240816P00070000 | 2024-04-26 11:30AM EDT | 2024-08-16 | 3.00 | 2.93 | 3.10 | -0.10 | -3.23% | 16 | 2,517 | 33.68% |
| BABA240920P00070000 | 2024-04-26 3:41PM EDT | 2024-09-20 | 3.60 | 3.50 | 3.65 | -0.03 | -0.83% | 86 | 11,508 | 32.65% |
| BABA241018P00070000 | 2024-04-26 11:38AM EDT | 2024-10-18 | 4.05 | 3.90 | 4.05 | -0.45 | -10.00% | 2 | 829 | 32.07% |
| BABA241115P00070000 | 2024-04-25 1:40PM EDT | 2024-11-15 | 4.26 | 4.40 | 4.75 | -0.39 | -8.39% | 1 | 565 | 33.22% |
| BABA241220P00070000 | 2024-04-26 3:51PM EDT | 2024-12-20 | 5.15 | 4.95 | 5.25 | -0.15 | -2.83% | 422 | 10,242 | 32.94% |
| BABA250117P00070000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 5.56 | 5.55 | 5.65 | -0.14 | -2.46% | 207 | 32,488 | 32.86% |
| BABA250321P00070000 | 2024-04-26 9:49AM EDT | 2025-03-21 | 6.10 | 6.30 | 6.85 | -0.50 | -7.58% | 3 | 1,694 | 34.09% |
| BABA250620P00070000 | 2024-04-26 2:51PM EDT | 2025-06-20 | 7.50 | 7.05 | 7.90 | -0.15 | -1.96% | 39 | 3,002 | 33.70% |
| BABA251219P00070000 | 2024-04-26 2:45PM EDT | 2025-12-19 | 9.70 | 9.40 | 9.95 | -0.20 | -2.02% | 5 | 1,773 | 33.88% |
| BABA260116P00070000 | 2024-04-26 12:37PM EDT | 2026-01-16 | 10.08 | 9.85 | 10.00 | -0.12 | -1.18% | 31 | 7,137 | 33.25% |
© 2024 Yahoo. All rights reserved.