Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:90.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00090000 | 2024-04-24 3:07PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,841 | 125.00% |
| BABA240503C00090000 | 2024-04-25 3:39PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 311 | 50.00% |
| BABA240510C00090000 | 2024-04-24 1:18PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.04 | 0.00 | - | 37 | 145 | 41.80% |
| BABA240517C00090000 | 2024-04-25 3:48PM EDT | 2024-05-17 | 0.14 | 0.14 | 0.15 | +0.01 | +7.69% | 287 | 14,648 | 42.77% |
| BABA240524C00090000 | 2024-04-25 2:59PM EDT | 2024-05-24 | 0.30 | 0.08 | 0.29 | +0.06 | +25.00% | 80 | 1,259 | 42.77% |
| BABA240531C00090000 | 2024-04-25 3:40PM EDT | 2024-05-31 | 0.36 | 0.30 | 0.40 | +0.05 | +16.13% | 885 | 353 | 41.41% |
| BABA240621C00090000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 0.64 | 0.62 | 0.65 | +0.04 | +6.67% | 442 | 38,791 | 37.43% |
| BABA240719C00090000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 0.97 | 0.98 | 1.08 | +0.01 | +1.04% | 215 | 12,491 | 35.82% |
| BABA240816C00090000 | 2024-04-25 2:05PM EDT | 2024-08-16 | 1.63 | 1.60 | 1.88 | +0.02 | +1.24% | 123 | 222 | 37.94% |
| BABA240920C00090000 | 2024-04-25 3:05PM EDT | 2024-09-20 | 2.26 | 2.25 | 2.36 | +0.13 | +6.10% | 351 | 8,076 | 36.38% |
| BABA241018C00090000 | 2024-04-25 11:22AM EDT | 2024-10-18 | 2.69 | 2.76 | 2.85 | +0.01 | +0.37% | 32 | 3,639 | 36.23% |
| BABA241115C00090000 | 2024-04-25 1:48PM EDT | 2024-11-15 | 3.55 | 3.55 | 3.70 | +0.07 | +2.01% | 6 | 651 | 38.05% |
| BABA241220C00090000 | 2024-04-25 2:31PM EDT | 2024-12-20 | 4.35 | 4.35 | 4.50 | +0.30 | +7.41% | 88 | 6,073 | 38.81% |
| BABA250117C00090000 | 2024-04-25 3:58PM EDT | 2025-01-17 | 4.75 | 4.70 | 4.90 | +0.15 | +3.26% | 210 | 11,050 | 38.41% |
| BABA250321C00090000 | 2024-04-25 3:32PM EDT | 2025-03-21 | 6.11 | 6.05 | 6.20 | +0.22 | +3.74% | 10 | 1,162 | 39.38% |
| BABA250620C00090000 | 2024-04-25 2:36PM EDT | 2025-06-20 | 7.80 | 7.40 | 8.10 | +0.10 | +1.30% | 14 | 1,062 | 40.95% |
| BABA251219C00090000 | 2024-04-25 11:38AM EDT | 2025-12-19 | 11.20 | 11.20 | 11.55 | +0.20 | +1.82% | 38 | 2,255 | 43.24% |
| BABA260116C00090000 | 2024-04-25 3:59PM EDT | 2026-01-16 | 11.80 | 11.60 | 13.00 | +0.59 | +5.26% | 5 | 7,238 | 45.95% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00090000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 15.40 | 14.55 | 15.00 | 0.00 | - | 14 | 0 | 189.84% |
| BABA240503P00090000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 15.40 | 14.40 | 16.00 | 0.00 | - | 18 | 0 | 82.72% |
| BABA240510P00090000 | 2024-04-19 12:17PM EDT | 2024-05-10 | 21.50 | 14.60 | 16.95 | 0.00 | - | 2 | 0 | 79.98% |
| BABA240517P00090000 | 2024-04-22 3:53PM EDT | 2024-05-17 | 19.25 | 14.65 | 15.00 | 0.00 | - | 1 | 2 | 40.43% |
| BABA240524P00090000 | 2024-04-10 11:02AM EDT | 2024-05-24 | 16.00 | 14.70 | 16.10 | 0.00 | - | - | 0 | 63.72% |
| BABA240531P00090000 | 2024-04-17 11:21AM EDT | 2024-05-31 | 20.83 | 14.65 | 15.05 | 0.00 | - | - | 0 | 33.89% |
| BABA240621P00090000 | 2024-04-22 9:37AM EDT | 2024-06-21 | 20.65 | 14.90 | 15.40 | 0.00 | - | 27 | 6,816 | 35.06% |
| BABA240719P00090000 | 2024-04-24 3:30PM EDT | 2024-07-19 | 16.05 | 15.15 | 15.65 | 0.00 | - | 1 | 295 | 32.11% |
| BABA240816P00090000 | 2024-04-18 1:36PM EDT | 2024-08-16 | 21.20 | 15.45 | 16.25 | 0.00 | - | 12 | 267 | 33.64% |
| BABA240920P00090000 | 2024-04-24 10:18AM EDT | 2024-09-20 | 17.35 | 15.90 | 16.55 | 0.00 | - | 10 | 3,559 | 31.62% |
| BABA241018P00090000 | 2024-04-24 3:12PM EDT | 2024-10-18 | 16.90 | 16.30 | 16.70 | 0.00 | - | 10 | 197 | 29.98% |
| BABA241115P00090000 | 2024-04-23 12:47PM EDT | 2024-11-15 | 18.86 | 16.85 | 17.05 | 0.00 | - | 1 | 88 | 29.88% |
| BABA241220P00090000 | 2024-04-25 9:52AM EDT | 2024-12-20 | 18.00 | 17.25 | 18.00 | +0.20 | +1.12% | 40 | 3,476 | 32.39% |
| BABA250117P00090000 | 2024-04-25 3:23PM EDT | 2025-01-17 | 17.60 | 17.50 | 18.20 | -0.47 | -2.60% | 14 | 6,995 | 31.54% |
| BABA250321P00090000 | 2024-04-18 1:51PM EDT | 2025-03-21 | 22.80 | 18.20 | 18.75 | 0.00 | - | 5 | 39 | 30.57% |
| BABA250620P00090000 | 2024-04-16 12:29PM EDT | 2025-06-20 | 23.00 | 18.95 | 19.45 | 0.00 | - | 3 | 1,088 | 29.47% |
| BABA251219P00090000 | 2024-04-17 10:27AM EDT | 2025-12-19 | 24.82 | 20.85 | 21.40 | 0.00 | - | 5 | 654 | 30.01% |
| BABA260116P00090000 | 2024-04-24 3:32PM EDT | 2026-01-16 | 21.70 | 20.35 | 21.90 | 0.00 | - | 7 | 6,254 | 30.65% |
© 2024 Yahoo. All rights reserved.