Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,755.77 -1,353.04 (-2.11%) CMC Crypto 200
1,312.49 -84.04 (-6.01%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:65.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240503C00065000 | 2024-04-26 3:15PM EDT | 2024-05-03 | 10.72 | 9.95 | 11.10 | +1.17 | +12.25% | 21 | 191 | 93.55% |
| BABA240510C00065000 | 2024-04-26 1:49PM EDT | 2024-05-10 | 10.85 | 10.20 | 11.15 | +1.72 | +18.84% | 58 | 164 | 67.87% |
| BABA240517C00065000 | 2024-04-26 1:48PM EDT | 2024-05-17 | 10.93 | 10.65 | 11.10 | +0.57 | +5.50% | 27 | 1,731 | 54.00% |
| BABA240524C00065000 | 2024-04-26 1:33PM EDT | 2024-05-24 | 11.11 | 10.80 | 11.60 | +0.91 | +8.92% | 37 | 41 | 57.89% |
| BABA240531C00065000 | 2024-04-26 9:35AM EDT | 2024-05-31 | 12.00 | 10.75 | 11.40 | +1.15 | +10.60% | 50 | 214 | 48.05% |
| BABA240621C00065000 | 2024-04-26 10:11AM EDT | 2024-06-21 | 12.04 | 11.50 | 11.80 | +0.98 | +8.86% | 89 | 2,968 | 43.70% |
| BABA240719C00065000 | 2024-04-26 2:55PM EDT | 2024-07-19 | 11.92 | 11.75 | 12.15 | +0.34 | +2.94% | 8 | 3,047 | 39.38% |
| BABA240816C00065000 | 2024-04-24 10:03AM EDT | 2024-08-16 | 11.23 | 12.50 | 12.80 | 0.00 | - | 33 | 666 | 39.65% |
| BABA240920C00065000 | 2024-04-26 3:58PM EDT | 2024-09-20 | 13.37 | 13.20 | 13.65 | +0.87 | +6.96% | 24 | 3,475 | 40.50% |
| BABA241018C00065000 | 2024-04-25 9:49AM EDT | 2024-10-18 | 12.95 | 13.85 | 14.55 | 0.00 | - | 1 | 222 | 42.57% |
| BABA241115C00065000 | 2024-04-16 3:56PM EDT | 2024-11-15 | 15.95 | 14.70 | 15.20 | +5.15 | +47.69% | 1 | 212 | 43.08% |
| BABA241220C00065000 | 2024-04-26 12:13PM EDT | 2024-12-20 | 15.22 | 14.25 | 16.55 | +0.62 | +4.25% | 22 | 515 | 46.45% |
| BABA250117C00065000 | 2024-04-26 1:36PM EDT | 2025-01-17 | 16.01 | 15.60 | 16.10 | +0.71 | +4.64% | 23 | 1,281 | 41.85% |
| BABA250321C00065000 | 2024-04-26 3:54PM EDT | 2025-03-21 | 17.33 | 17.00 | 17.40 | +0.48 | +2.85% | 101 | 208 | 43.02% |
| BABA250620C00065000 | 2024-04-26 2:20PM EDT | 2025-06-20 | 19.05 | 18.65 | 19.20 | +0.55 | +2.97% | 1 | 981 | 44.59% |
| BABA251219C00065000 | 2024-04-19 11:03AM EDT | 2025-12-19 | 17.30 | 21.90 | 23.60 | 0.00 | - | 1 | 137 | 50.47% |
| BABA260116C00065000 | 2024-04-26 11:46AM EDT | 2026-01-16 | 22.30 | 22.30 | 22.45 | +0.38 | +1.73% | 10 | 1,049 | 45.95% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240503P00065000 | 2024-04-26 1:47PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | 0.00 | - | 38 | 4,421 | 51.17% |
| BABA240510P00065000 | 2024-04-26 3:18PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.06 | 0.00 | - | 21 | 506 | 40.23% |
| BABA240517P00065000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.23 | +0.01 | +7.69% | 230 | 24,304 | 42.87% |
| BABA240524P00065000 | 2024-04-26 2:41PM EDT | 2024-05-24 | 0.24 | 0.24 | 0.43 | 0.00 | - | 32 | 385 | 43.56% |
| BABA240531P00065000 | 2024-04-26 3:03PM EDT | 2024-05-31 | 0.33 | 0.33 | 0.36 | -0.03 | -8.33% | 29 | 268 | 37.11% |
| BABA240621P00065000 | 2024-04-26 3:40PM EDT | 2024-06-21 | 0.62 | 0.59 | 0.67 | -0.02 | -3.12% | 764 | 15,571 | 35.13% |
| BABA240719P00065000 | 2024-04-26 3:51PM EDT | 2024-07-19 | 1.04 | 0.82 | 1.05 | -0.02 | -1.89% | 194 | 8,401 | 33.42% |
| BABA240816P00065000 | 2024-04-26 2:11PM EDT | 2024-08-16 | 1.55 | 1.52 | 1.63 | -0.10 | -6.06% | 32 | 925 | 34.40% |
| BABA240920P00065000 | 2024-04-26 3:52PM EDT | 2024-09-20 | 2.06 | 1.92 | 2.28 | -0.05 | -2.37% | 234 | 7,230 | 34.84% |
| BABA241018P00065000 | 2024-04-26 10:10AM EDT | 2024-10-18 | 2.28 | 2.32 | 2.56 | -0.20 | -8.06% | 12 | 347 | 33.74% |
| BABA241115P00065000 | 2024-04-25 2:35PM EDT | 2024-11-15 | 3.04 | 2.69 | 3.20 | 0.00 | - | 61 | 343 | 35.06% |
| BABA241220P00065000 | 2024-04-26 2:58PM EDT | 2024-12-20 | 3.40 | 3.30 | 3.45 | -0.18 | -5.03% | 9 | 2,637 | 33.69% |
| BABA250117P00065000 | 2024-04-26 2:46PM EDT | 2025-01-17 | 3.76 | 3.65 | 3.80 | -0.09 | -2.34% | 195 | 6,909 | 33.58% |
| BABA250321P00065000 | 2024-04-26 9:37AM EDT | 2025-03-21 | 4.45 | 4.45 | 4.60 | -0.40 | -8.25% | 2 | 1,361 | 33.64% |
| BABA250620P00065000 | 2024-04-26 10:09AM EDT | 2025-06-20 | 5.43 | 5.40 | 5.60 | -0.32 | -5.57% | 29 | 3,707 | 33.51% |
| BABA251219P00065000 | 2024-04-26 10:04AM EDT | 2025-12-19 | 7.45 | 6.65 | 7.65 | -0.40 | -5.10% | 11 | 864 | 34.25% |
| BABA260116P00065000 | 2024-04-26 3:32PM EDT | 2026-01-16 | 7.95 | 6.95 | 8.15 | -0.05 | -0.63% | 94 | 4,351 | 34.96% |
© 2024 Yahoo. All rights reserved.