Singapore markets close in 6 hours 40 minutes
Straits Times Index
3,268.12 -25.01 (-0.76%) Nikkei
37,779.72 -680.36 (-1.77%) Hang Seng
17,293.64 +92.37 (+0.54%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,250.71 -2,431.68 (-3.65%) CMC Crypto 200
1,383.53 -40.57 (-2.85%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00100000 | 2024-04-24 3:36PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 239 | 137.50% |
| BABA240503C00100000 | 2024-04-15 1:21PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 34 | 68.75% |
| BABA240510C00100000 | 2024-04-24 10:57AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.04 | -0.08 | -80.00% | 1 | 2 | 55.86% |
| BABA240517C00100000 | 2024-04-24 3:23PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 1,023 | 8,338 | 50.78% |
| BABA240524C00100000 | 2024-04-11 2:23PM EDT | 2024-05-24 | 0.20 | 0.02 | 0.07 | 0.00 | - | - | 4 | 47.85% |
| BABA240621C00100000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 0.18 | 0.18 | 0.20 | +0.03 | +20.00% | 827 | 50,128 | 40.77% |
| BABA240719C00100000 | 2024-04-24 2:52PM EDT | 2024-07-19 | 0.32 | 0.32 | 0.37 | +0.03 | +10.34% | 485 | 8,953 | 37.74% |
| BABA240816C00100000 | 2024-04-24 3:42PM EDT | 2024-08-16 | 0.63 | 0.60 | 0.70 | +0.11 | +21.15% | 224 | 742 | 37.94% |
| BABA240920C00100000 | 2024-04-24 3:08PM EDT | 2024-09-20 | 1.02 | 0.99 | 1.03 | +0.19 | +22.89% | 831 | 10,598 | 36.74% |
| BABA241018C00100000 | 2024-04-24 2:34PM EDT | 2024-10-18 | 1.37 | 1.29 | 1.43 | +0.27 | +24.55% | 916 | 1,175 | 37.11% |
| BABA241115C00100000 | 2024-04-24 9:50AM EDT | 2024-11-15 | 1.80 | 1.86 | 2.12 | +0.39 | +27.66% | 21 | 368 | 39.22% |
| BABA241220C00100000 | 2024-04-24 3:14PM EDT | 2024-12-20 | 2.46 | 2.35 | 2.50 | +0.36 | +17.14% | 24 | 10,644 | 38.44% |
| BABA250117C00100000 | 2024-04-24 3:51PM EDT | 2025-01-17 | 2.77 | 2.60 | 2.83 | +0.40 | +16.88% | 255 | 33,801 | 38.10% |
| BABA250321C00100000 | 2024-04-24 2:22PM EDT | 2025-03-21 | 3.80 | 3.80 | 4.00 | +0.40 | +11.76% | 126 | 2,183 | 39.42% |
| BABA250620C00100000 | 2024-04-24 2:44PM EDT | 2025-06-20 | 5.37 | 4.90 | 5.55 | +0.62 | +13.05% | 78 | 3,226 | 40.45% |
| BABA251219C00100000 | 2024-04-24 2:29PM EDT | 2025-12-19 | 8.50 | 8.30 | 8.90 | +0.65 | +8.28% | 46 | 2,788 | 43.12% |
| BABA260116C00100000 | 2024-04-24 3:34PM EDT | 2026-01-16 | 9.00 | 8.65 | 9.00 | +0.79 | +9.62% | 272 | 9,152 | 42.41% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00100000 | 2024-03-22 3:47PM EDT | 2024-04-26 | 27.80 | 30.45 | 31.50 | 0.00 | - | 1 | 0 | 590.53% |
| BABA240503P00100000 | 2024-03-28 12:28PM EDT | 2024-05-03 | 27.50 | 25.10 | 25.60 | 0.00 | - | 1 | 0 | 106.25% |
| BABA240510P00100000 | 2024-04-18 9:55AM EDT | 2024-05-10 | 31.00 | 25.05 | 25.55 | 0.00 | - | - | 0 | 76.17% |
| BABA240517P00100000 | 2024-04-12 12:14PM EDT | 2024-05-17 | 27.85 | 25.20 | 25.70 | 0.00 | - | 1 | 0 | 55.86% |
| BABA240621P00100000 | 2024-04-24 11:39AM EDT | 2024-06-21 | 26.05 | 25.10 | 25.75 | -1.70 | -6.13% | 2 | 3 | 46.29% |
| BABA240719P00100000 | 2024-04-15 11:25AM EDT | 2024-07-19 | 28.75 | 25.10 | 25.85 | 0.00 | - | 27 | 1 | 39.99% |
| BABA240816P00100000 | 2024-04-15 3:33PM EDT | 2024-08-16 | 29.50 | 25.15 | 25.90 | 0.00 | - | 5 | 0 | 35.55% |
| BABA240920P00100000 | 2024-04-23 12:25PM EDT | 2024-09-20 | 27.35 | 25.25 | 25.90 | 0.00 | - | 1 | 82 | 31.10% |
| BABA241018P00100000 | 2024-04-19 1:02PM EDT | 2024-10-18 | 31.33 | 25.50 | 26.00 | 0.00 | - | 4 | 115 | 29.74% |
| BABA241115P00100000 | 2024-04-19 2:26PM EDT | 2024-11-15 | 31.04 | 25.40 | 26.20 | 0.00 | - | 1 | 82 | 29.61% |
| BABA241220P00100000 | 2024-04-24 10:40AM EDT | 2024-12-20 | 26.60 | 25.30 | 26.50 | -3.58 | -11.86% | 1 | 2,352 | 29.77% |
| BABA250117P00100000 | 2024-04-24 1:10PM EDT | 2025-01-17 | 26.85 | 25.95 | 26.55 | -1.25 | -4.45% | 1 | 3,330 | 28.53% |
| BABA250321P00100000 | 2024-04-22 10:24AM EDT | 2025-03-21 | 30.40 | 26.55 | 27.10 | 0.00 | - | 3 | 84 | 28.87% |
| BABA250620P00100000 | 2024-04-22 10:47AM EDT | 2025-06-20 | 30.90 | 27.20 | 27.70 | 0.00 | - | 5 | 666 | 28.31% |
| BABA251219P00100000 | 2024-04-22 10:12AM EDT | 2025-12-19 | 32.10 | 27.90 | 29.25 | 0.00 | - | 2 | 653 | 28.85% |
| BABA260116P00100000 | 2024-04-23 11:42AM EDT | 2026-01-16 | 30.50 | 28.20 | 29.50 | 0.00 | - | 1 | 839 | 28.97% |
© 2024 Yahoo. All rights reserved.