Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Strike:85.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00085000 | 2024-04-25 2:09PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 1,238 | 84.38% |
| BABA240503C00085000 | 2024-04-26 9:52AM EDT | 2024-05-03 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 83 | 2,183 | 40.63% |
| BABA240510C00085000 | 2024-04-26 10:00AM EDT | 2024-05-10 | 0.14 | 0.10 | 0.13 | +0.04 | +40.00% | 13 | 785 | 35.55% |
| BABA240517C00085000 | 2024-04-26 10:21AM EDT | 2024-05-17 | 0.41 | 0.41 | 0.43 | +0.03 | +7.50% | 535 | 19,943 | 39.26% |
| BABA240524C00085000 | 2024-04-26 10:09AM EDT | 2024-05-24 | 0.68 | 0.62 | 0.70 | +0.09 | +15.25% | 12 | 260 | 39.80% |
| BABA240531C00085000 | 2024-04-26 10:14AM EDT | 2024-05-31 | 0.86 | 0.78 | 0.87 | +0.13 | +17.81% | 30 | 2,639 | 38.48% |
| BABA240621C00085000 | 2024-04-26 10:20AM EDT | 2024-06-21 | 1.32 | 1.30 | 1.36 | +0.11 | +9.09% | 605 | 25,324 | 36.30% |
| BABA240719C00085000 | 2024-04-26 10:18AM EDT | 2024-07-19 | 1.96 | 1.80 | 1.92 | +0.17 | +9.50% | 424 | 8,107 | 34.55% |
| BABA240816C00085000 | 2024-04-26 9:51AM EDT | 2024-08-16 | 2.80 | 2.69 | 2.80 | +0.25 | +9.80% | 23 | 1,562 | 36.04% |
| BABA240920C00085000 | 2024-04-26 10:19AM EDT | 2024-09-20 | 3.65 | 3.50 | 3.70 | +0.35 | +10.61% | 1,252 | 19,575 | 36.62% |
| BABA241018C00085000 | 2024-04-26 10:11AM EDT | 2024-10-18 | 4.25 | 3.90 | 4.25 | +0.25 | +6.25% | 10 | 1,692 | 36.38% |
| BABA241115C00085000 | 2024-04-26 10:01AM EDT | 2024-11-15 | 5.35 | 5.00 | 5.15 | +0.70 | +15.05% | 15 | 492 | 37.95% |
| BABA241220C00085000 | 2024-04-26 10:11AM EDT | 2024-12-20 | 6.15 | 5.85 | 6.45 | +0.48 | +8.47% | 52 | 12,431 | 40.53% |
| BABA250117C00085000 | 2024-04-26 10:08AM EDT | 2025-01-17 | 6.60 | 6.35 | 6.55 | +0.47 | +7.67% | 3 | 17,410 | 38.73% |
| BABA250321C00085000 | 2024-04-25 1:03PM EDT | 2025-03-21 | 7.46 | 7.85 | 8.00 | 0.00 | - | 12 | 346 | 39.95% |
| BABA250620C00085000 | 2024-04-25 12:11PM EDT | 2025-06-20 | 10.25 | 9.50 | 9.90 | +0.95 | +10.22% | 20 | 689 | 41.24% |
| BABA251219C00085000 | 2024-04-23 12:16PM EDT | 2025-12-19 | 11.63 | 13.15 | 13.45 | 0.00 | - | 10 | 803 | 43.61% |
| BABA260116C00085000 | 2024-04-26 10:10AM EDT | 2026-01-16 | 13.80 | 13.70 | 14.35 | +0.55 | +4.15% | 4 | 2,375 | 44.91% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00085000 | 2024-04-25 9:42AM EDT | 2024-04-26 | 8.20 | 9.15 | 9.55 | -2.60 | -24.07% | 1 | 3 | 108.59% |
| BABA240503P00085000 | 2024-04-15 3:27PM EDT | 2024-05-03 | 14.65 | 9.10 | 9.35 | 0.00 | - | 4 | 0 | 38.48% |
| BABA240510P00085000 | 2024-04-26 9:31AM EDT | 2024-05-10 | 7.85 | 9.10 | 9.40 | -2.14 | -21.42% | 1 | 1 | 32.62% |
| BABA240517P00085000 | 2024-04-25 1:05PM EDT | 2024-05-17 | 10.26 | 9.35 | 9.55 | 0.00 | - | 1 | 43 | 33.50% |
| BABA240524P00085000 | 2024-04-25 10:21AM EDT | 2024-05-24 | 10.55 | 9.50 | 9.80 | 0.00 | - | 2 | 59 | 35.45% |
| BABA240531P00085000 | 2024-04-18 3:29PM EDT | 2024-05-31 | 16.03 | 9.65 | 10.15 | 0.00 | - | 1 | 10 | 37.94% |
| BABA240621P00085000 | 2024-04-26 9:56AM EDT | 2024-06-21 | 9.55 | 9.75 | 10.25 | -1.42 | -12.94% | 155 | 18,444 | 31.42% |
| BABA240719P00085000 | 2024-04-22 10:20AM EDT | 2024-07-19 | 15.25 | 10.55 | 11.10 | 0.00 | - | 100 | 2,571 | 33.45% |
| BABA240816P00085000 | 2024-04-25 3:28PM EDT | 2024-08-16 | 11.95 | 11.25 | 11.45 | 0.00 | - | 206 | 668 | 31.51% |
| BABA240920P00085000 | 2024-04-26 9:33AM EDT | 2024-09-20 | 11.80 | 11.80 | 12.05 | -2.42 | -17.02% | 4 | 1,973 | 31.13% |
| BABA241018P00085000 | 2024-04-17 1:08PM EDT | 2024-10-18 | 17.30 | 12.10 | 12.25 | 0.00 | - | 4 | 214 | 29.61% |
| BABA241115P00085000 | 2024-04-23 3:24PM EDT | 2024-11-15 | 14.96 | 12.60 | 12.80 | 0.00 | - | 158 | 488 | 30.18% |
| BABA241220P00085000 | 2024-04-26 9:31AM EDT | 2024-12-20 | 13.50 | 13.10 | 13.35 | -0.37 | -2.67% | 2 | 2,264 | 30.30% |
| BABA250117P00085000 | 2024-04-26 10:17AM EDT | 2025-01-17 | 13.50 | 13.50 | 13.70 | -0.50 | -3.57% | 31 | 4,150 | 30.10% |
| BABA250321P00085000 | 2024-04-26 10:15AM EDT | 2025-03-21 | 14.25 | 14.30 | 14.65 | -1.05 | -6.86% | 91 | 22 | 30.53% |
| BABA250620P00085000 | 2024-04-25 11:06AM EDT | 2025-06-20 | 16.25 | 15.05 | 15.60 | 0.00 | - | 2 | 1,140 | 30.04% |
| BABA251219P00085000 | 2024-04-23 1:05PM EDT | 2025-12-19 | 19.09 | 17.40 | 18.45 | 0.00 | - | 1 | 2,152 | 32.52% |
| BABA260116P00085000 | 2024-04-22 3:30PM EDT | 2026-01-16 | 20.57 | 17.45 | 18.30 | 0.00 | - | 11 | 3,197 | 31.42% |
© 2024 Yahoo. All rights reserved.