Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,559.23 +568.57 (+0.86%) CMC Crypto 200
1,438.18 +14.08 (+0.99%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00080000 | 2024-04-23 3:40PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 572 | 3,333 | 25.00% |
| BABA240503C00080000 | 2024-04-23 3:57PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,322 | 2,342 | 12.50% |
| BABA240510C00080000 | 2024-04-23 3:21PM EDT | 2024-05-10 | 0.22 | 0.00 | 0.00 | 0.00 | - | 510 | 870 | 12.50% |
| BABA240517C00080000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3,054 | 35,930 | 12.50% |
| BABA240524C00080000 | 2024-04-23 3:36PM EDT | 2024-05-24 | 0.87 | 0.00 | 0.00 | 0.00 | - | 211 | 5,918 | 6.25% |
| BABA240531C00080000 | 2024-04-23 3:54PM EDT | 2024-05-31 | 1.07 | 0.00 | 0.00 | 0.00 | - | 143 | 329 | 6.25% |
| BABA240621C00080000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4,140 | 50,536 | 6.25% |
| BABA240719C00080000 | 2024-04-23 3:08PM EDT | 2024-07-19 | 2.19 | 0.00 | 0.00 | 0.00 | - | 788 | 19,484 | 6.25% |
| BABA240816C00080000 | 2024-04-23 3:46PM EDT | 2024-08-16 | 3.05 | 0.00 | 0.00 | 0.00 | - | 278 | 1,972 | 3.13% |
| BABA240920C00080000 | 2024-04-23 3:18PM EDT | 2024-09-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 110 | 9,923 | 3.13% |
| BABA241018C00080000 | 2024-04-23 3:52PM EDT | 2024-10-18 | 4.45 | 0.00 | 0.00 | 0.00 | - | 105 | 1,546 | 3.13% |
| BABA241115C00080000 | 2024-04-23 3:33PM EDT | 2024-11-15 | 5.35 | 0.00 | 0.00 | 0.00 | - | 19 | 1,468 | 3.13% |
| BABA241220C00080000 | 2024-04-23 3:32PM EDT | 2024-12-20 | 6.31 | 0.00 | 0.00 | 0.00 | - | 140 | 5,050 | 3.13% |
| BABA250117C00080000 | 2024-04-23 3:20PM EDT | 2025-01-17 | 6.65 | 0.00 | 0.00 | 0.00 | - | 214 | 22,272 | 3.13% |
| BABA250321C00080000 | 2024-04-23 11:49AM EDT | 2025-03-21 | 8.00 | 0.00 | 0.00 | 0.00 | - | 16 | 724 | 3.13% |
| BABA250620C00080000 | 2024-04-23 12:50PM EDT | 2025-06-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 17 | 2,289 | 1.56% |
| BABA251219C00080000 | 2024-04-19 3:15PM EDT | 2025-12-19 | 11.52 | 0.00 | 0.00 | 0.00 | - | 6 | 3,440 | 1.56% |
| BABA260116C00080000 | 2024-04-23 12:53PM EDT | 2026-01-16 | 13.80 | 0.00 | 0.00 | 0.00 | - | 13 | 5,233 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00080000 | 2024-04-23 1:13PM EDT | 2024-04-26 | 7.43 | 0.00 | 0.00 | 0.00 | - | 602 | 52 | 0.00% |
| BABA240503P00080000 | 2024-04-23 3:49PM EDT | 2024-05-03 | 7.45 | 0.00 | 0.00 | 0.00 | - | 403 | 125 | 0.00% |
| BABA240510P00080000 | 2024-04-23 11:06AM EDT | 2024-05-10 | 7.85 | 0.00 | 0.00 | 0.00 | - | 24 | 45 | 0.00% |
| BABA240517P00080000 | 2024-04-23 3:10PM EDT | 2024-05-17 | 7.83 | 0.00 | 0.00 | 0.00 | - | 23 | 3,879 | 0.00% |
| BABA240524P00080000 | 2024-04-23 10:48AM EDT | 2024-05-24 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| BABA240531P00080000 | 2024-04-23 9:39AM EDT | 2024-05-31 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| BABA240621P00080000 | 2024-04-23 3:48PM EDT | 2024-06-21 | 8.55 | 0.00 | 0.00 | 0.00 | - | 158 | 29,950 | 0.00% |
| BABA240719P00080000 | 2024-04-23 3:28PM EDT | 2024-07-19 | 9.30 | 0.00 | 0.00 | 0.00 | - | 333 | 4,227 | 0.00% |
| BABA240816P00080000 | 2024-04-23 12:21PM EDT | 2024-08-16 | 9.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1,426 | 0.00% |
| BABA240920P00080000 | 2024-04-22 1:33PM EDT | 2024-09-20 | 11.89 | 0.00 | 0.00 | 0.00 | - | 12 | 7,707 | 0.00% |
| BABA241018P00080000 | 2024-04-23 3:24PM EDT | 2024-10-18 | 10.68 | 0.00 | 0.00 | 0.00 | - | 22 | 1,651 | 0.00% |
| BABA241115P00080000 | 2024-04-23 2:43PM EDT | 2024-11-15 | 11.22 | 0.00 | 0.00 | 0.00 | - | 20 | 2,119 | 0.00% |
| BABA241220P00080000 | 2024-04-23 2:56PM EDT | 2024-12-20 | 11.73 | 0.00 | 0.00 | 0.00 | - | 127 | 4,042 | 0.00% |
| BABA250117P00080000 | 2024-04-23 3:55PM EDT | 2025-01-17 | 12.20 | 0.00 | 0.00 | 0.00 | - | 48 | 9,205 | 0.00% |
| BABA250321P00080000 | 2024-04-23 12:24PM EDT | 2025-03-21 | 12.95 | 0.00 | 0.00 | 0.00 | - | 6 | 189 | 0.00% |
| BABA250620P00080000 | 2024-04-23 10:08AM EDT | 2025-06-20 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,297 | 0.00% |
| BABA251219P00080000 | 2024-04-16 11:47AM EDT | 2025-12-19 | 17.90 | 0.00 | 0.00 | 0.00 | - | 10 | 431 | 0.00% |
| BABA260116P00080000 | 2024-04-23 12:39PM EDT | 2026-01-16 | 16.40 | 0.00 | 0.00 | 0.00 | - | 23 | 3,163 | 0.00% |
© 2024 Yahoo. All rights reserved.