Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:95.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419C00095000 | 2024-04-16 3:58PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 50.00% |
| BABA240426C00095000 | 2024-04-16 9:33AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA240510C00095000 | 2024-04-10 2:20PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BABA240517C00095000 | 2024-04-17 12:57PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| BABA240524C00095000 | 2024-04-15 12:06PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA240621C00095000 | 2024-04-17 3:45PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| BABA240719C00095000 | 2024-04-17 2:50PM EDT | 2024-07-19 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2,336 | 0 | 12.50% |
| BABA240816C00095000 | 2024-04-17 3:48PM EDT | 2024-08-16 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2,519 | 0 | 12.50% |
| BABA240920C00095000 | 2024-04-17 12:48PM EDT | 2024-09-20 | 0.92 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 12.50% |
| BABA241018C00095000 | 2024-04-17 1:27PM EDT | 2024-10-18 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BABA241115C00095000 | 2024-04-17 9:41AM EDT | 2024-11-15 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA241220C00095000 | 2024-04-17 2:37PM EDT | 2024-12-20 | 2.24 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| BABA250117C00095000 | 2024-04-17 3:21PM EDT | 2025-01-17 | 2.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| BABA250321C00095000 | 2024-04-17 11:12AM EDT | 2025-03-21 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA250620C00095000 | 2024-04-17 3:50PM EDT | 2025-06-20 | 4.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA251219C00095000 | 2024-04-17 9:38AM EDT | 2025-12-19 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BABA260116C00095000 | 2024-04-17 2:29PM EDT | 2026-01-16 | 8.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419P00095000 | 2024-04-17 3:22PM EDT | 2024-04-19 | 25.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240426P00095000 | 2024-03-21 3:21PM EDT | 2024-04-26 | 20.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240517P00095000 | 2024-04-05 10:40AM EDT | 2024-05-17 | 23.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240524P00095000 | 2024-04-09 2:00PM EDT | 2024-05-24 | 22.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA240621P00095000 | 2024-04-17 3:41PM EDT | 2024-06-21 | 26.15 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.00% |
| BABA240719P00095000 | 2024-04-16 10:53AM EDT | 2024-07-19 | 25.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240816P00095000 | 2024-04-17 2:08PM EDT | 2024-08-16 | 25.77 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BABA240920P00095000 | 2024-04-17 10:09AM EDT | 2024-09-20 | 25.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA241018P00095000 | 2024-04-17 11:36AM EDT | 2024-10-18 | 26.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA241115P00095000 | 2024-04-12 2:40PM EDT | 2024-11-15 | 24.24 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BABA241220P00095000 | 2024-04-12 2:33PM EDT | 2024-12-20 | 24.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA250117P00095000 | 2024-04-15 3:19PM EDT | 2025-01-17 | 25.57 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| BABA250321P00095000 | 2024-03-27 9:35AM EDT | 2025-03-21 | 25.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620P00095000 | 2024-04-09 10:57AM EDT | 2025-06-20 | 24.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| BABA251219P00095000 | 2024-04-12 2:30PM EDT | 2025-12-19 | 27.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA260116P00095000 | 2024-04-16 11:19AM EDT | 2026-01-16 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.