Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,652.37 +60.41 (+0.09%) CMC Crypto 200
1,318.06 -47.07 (-3.45%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510C00075000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 6.60 | 0.00 | 0.00 | 0.00 | - | 281 | 4,658 | 0.00% |
| BABA240517C00075000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 7.15 | 0.00 | 0.00 | 0.00 | - | 488 | 17,668 | 0.00% |
| BABA240524C00075000 | 2024-05-06 3:07PM EDT | 2024-05-24 | 7.35 | 0.00 | 0.00 | 0.00 | - | 18 | 1,778 | 0.00% |
| BABA240531C00075000 | 2024-05-06 11:03AM EDT | 2024-05-31 | 7.60 | 0.00 | 0.00 | 0.00 | - | 20 | 1,553 | 0.00% |
| BABA240607C00075000 | 2024-05-03 2:29PM EDT | 2024-06-07 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 118 | 0.00% |
| BABA240614C00075000 | 2024-05-06 12:14PM EDT | 2024-06-14 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| BABA240621C00075000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 8.42 | 0.00 | 0.00 | 0.00 | - | 331 | 21,319 | 0.00% |
| BABA240719C00075000 | 2024-05-06 3:53PM EDT | 2024-07-19 | 9.05 | 0.00 | 0.00 | 0.00 | - | 51 | 12,206 | 0.00% |
| BABA240816C00075000 | 2024-05-06 2:16PM EDT | 2024-08-16 | 10.30 | 0.00 | 0.00 | 0.00 | - | 14 | 5,129 | 0.00% |
| BABA240920C00075000 | 2024-05-06 3:58PM EDT | 2024-09-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 46 | 29,070 | 0.00% |
| BABA241018C00075000 | 2024-05-06 1:22PM EDT | 2024-10-18 | 12.02 | 0.00 | 0.00 | 0.00 | - | 8 | 1,257 | 0.00% |
| BABA241115C00075000 | 2024-05-06 2:08PM EDT | 2024-11-15 | 13.02 | 0.00 | 0.00 | 0.00 | - | 21 | 426 | 0.00% |
| BABA241220C00075000 | 2024-05-06 2:35PM EDT | 2024-12-20 | 13.60 | 0.00 | 0.00 | 0.00 | - | 59 | 6,603 | 0.00% |
| BABA250117C00075000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 14.28 | 0.00 | 0.00 | 0.00 | - | 105 | 13,498 | 0.00% |
| BABA250321C00075000 | 2024-05-03 2:17PM EDT | 2025-03-21 | 15.48 | 0.00 | 0.00 | 0.00 | - | 11 | 2,967 | 0.00% |
| BABA250620C00075000 | 2024-05-06 3:59PM EDT | 2025-06-20 | 17.70 | 0.00 | 0.00 | 0.00 | - | 32 | 1,549 | 0.00% |
| BABA251219C00075000 | 2024-05-06 10:27AM EDT | 2025-12-19 | 20.65 | 0.00 | 0.00 | 0.00 | - | 1 | 785 | 0.00% |
| BABA260116C00075000 | 2024-05-06 1:17PM EDT | 2026-01-16 | 21.10 | 0.00 | 0.00 | 0.00 | - | 106 | 4,425 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510P00075000 | 2024-05-06 3:44PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,170 | 4,026 | 25.00% |
| BABA240517P00075000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,882 | 14,848 | 12.50% |
| BABA240524P00075000 | 2024-05-06 3:55PM EDT | 2024-05-24 | 0.75 | 0.00 | 0.00 | 0.00 | - | 190 | 724 | 12.50% |
| BABA240531P00075000 | 2024-05-06 3:57PM EDT | 2024-05-31 | 0.93 | 0.00 | 0.00 | 0.00 | - | 238 | 506 | 6.25% |
| BABA240607P00075000 | 2024-05-06 2:14PM EDT | 2024-06-07 | 1.15 | 0.00 | 0.00 | 0.00 | - | 25 | 116 | 6.25% |
| BABA240614P00075000 | 2024-05-06 2:33PM EDT | 2024-06-14 | 1.31 | 0.00 | 0.00 | 0.00 | - | 18 | 34 | 6.25% |
| BABA240621P00075000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 1.54 | 0.00 | 0.00 | 0.00 | - | 5,348 | 30,263 | 6.25% |
| BABA240719P00075000 | 2024-05-06 3:54PM EDT | 2024-07-19 | 2.30 | 0.00 | 0.00 | 0.00 | - | 89 | 13,221 | 6.25% |
| BABA240816P00075000 | 2024-05-06 3:14PM EDT | 2024-08-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 285 | 5,731 | 3.13% |
| BABA240920P00075000 | 2024-05-06 3:33PM EDT | 2024-09-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 156 | 22,605 | 3.13% |
| BABA241018P00075000 | 2024-05-06 10:45AM EDT | 2024-10-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 11 | 2,198 | 3.13% |
| BABA241115P00075000 | 2024-05-06 2:33PM EDT | 2024-11-15 | 4.95 | 0.00 | 0.00 | 0.00 | - | 5 | 1,024 | 3.13% |
| BABA241220P00075000 | 2024-05-06 3:19PM EDT | 2024-12-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 103 | 7,097 | 3.13% |
| BABA250117P00075000 | 2024-05-06 3:44PM EDT | 2025-01-17 | 5.95 | 0.00 | 0.00 | 0.00 | - | 88 | 12,265 | 3.13% |
| BABA250321P00075000 | 2024-05-06 3:13PM EDT | 2025-03-21 | 6.89 | 0.00 | 0.00 | 0.00 | - | 6 | 1,307 | 1.56% |
| BABA250620P00075000 | 2024-05-06 12:34PM EDT | 2025-06-20 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3,201 | 1.56% |
| BABA251219P00075000 | 2024-05-06 3:32PM EDT | 2025-12-19 | 10.63 | 0.00 | 0.00 | 0.00 | - | 10 | 753 | 1.56% |
| BABA260116P00075000 | 2024-05-06 3:39PM EDT | 2026-01-16 | 10.61 | 0.00 | 0.00 | 0.00 | - | 59 | 3,061 | 1.56% |
© 2024 Yahoo. All rights reserved.