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
63,788.41 -714.29 (-1.11%) CMC Crypto 200
1,327.94 -68.59 (-4.91%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00095000 | 2024-04-19 10:45AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 219 | 156.25% |
| BABA240510C00095000 | 2024-04-26 2:59PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.17 | 0.00 | - | 51 | 5 | 57.23% |
| BABA240517C00095000 | 2024-04-26 1:13PM EDT | 2024-05-17 | 0.10 | 0.07 | 0.10 | +0.04 | +66.67% | 208 | 5,878 | 48.15% |
| BABA240524C00095000 | 2024-04-26 12:47PM EDT | 2024-05-24 | 0.15 | 0.10 | 0.20 | +0.01 | +7.14% | 26 | 53 | 47.46% |
| BABA240621C00095000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 0.41 | 0.38 | 0.45 | +0.09 | +28.12% | 1,104 | 18,553 | 40.23% |
| BABA240719C00095000 | 2024-04-26 1:50PM EDT | 2024-07-19 | 0.68 | 0.62 | 0.75 | +0.08 | +13.33% | 95 | 7,247 | 37.53% |
| BABA240816C00095000 | 2024-04-26 1:48PM EDT | 2024-08-16 | 1.16 | 1.10 | 1.20 | +0.12 | +11.54% | 9 | 468 | 37.35% |
| BABA240920C00095000 | 2024-04-26 12:02PM EDT | 2024-09-20 | 1.69 | 1.67 | 1.72 | +0.12 | +7.64% | 54 | 6,538 | 36.80% |
| BABA241018C00095000 | 2024-04-26 1:48PM EDT | 2024-10-18 | 2.10 | 2.07 | 2.18 | +0.10 | +5.00% | 15 | 621 | 36.82% |
| BABA241115C00095000 | 2024-04-26 3:33PM EDT | 2024-11-15 | 2.80 | 2.60 | 2.97 | +0.22 | +8.53% | 83 | 433 | 38.68% |
| BABA241220C00095000 | 2024-04-26 3:00PM EDT | 2024-12-20 | 3.45 | 2.93 | 3.55 | +0.05 | +1.47% | 8 | 3,252 | 38.61% |
| BABA250117C00095000 | 2024-04-26 3:56PM EDT | 2025-01-17 | 3.87 | 3.80 | 3.95 | +0.22 | +6.03% | 43 | 4,150 | 38.34% |
| BABA250321C00095000 | 2024-04-26 3:54PM EDT | 2025-03-21 | 5.15 | 4.60 | 5.25 | +0.55 | +11.96% | 6 | 359 | 39.56% |
| BABA250620C00095000 | 2024-04-26 3:55PM EDT | 2025-06-20 | 6.85 | 6.80 | 6.90 | +0.55 | +8.73% | 3 | 850 | 40.47% |
| BABA251219C00095000 | 2024-04-26 12:03PM EDT | 2025-12-19 | 10.09 | 9.05 | 11.35 | +0.09 | +0.90% | 14 | 342 | 45.55% |
| BABA260116C00095000 | 2024-04-26 3:38PM EDT | 2026-01-16 | 10.60 | 9.75 | 11.60 | +0.65 | +6.53% | 133 | 627 | 45.16% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00095000 | 2024-03-21 3:21PM EDT | 2024-04-26 | 20.84 | 25.40 | 26.50 | 0.00 | - | 1 | 0 | 803.91% |
| BABA240503P00095000 | 2024-04-24 9:38AM EDT | 2024-05-03 | 21.05 | 18.90 | 19.80 | 0.00 | - | 19 | 0 | 101.37% |
| BABA240517P00095000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 19.40 | 19.00 | 19.95 | -3.57 | -15.54% | 8 | 6 | 66.41% |
| BABA240524P00095000 | 2024-04-24 12:44PM EDT | 2024-05-24 | 21.30 | 18.85 | 19.75 | 0.00 | - | 1 | 1 | 51.51% |
| BABA240621P00095000 | 2024-04-23 2:52PM EDT | 2024-06-21 | 18.39 | 19.15 | 20.00 | -4.06 | -18.08% | 1 | 218 | 42.29% |
| BABA240719P00095000 | 2024-04-22 11:03AM EDT | 2024-07-19 | 25.00 | 19.45 | 20.00 | 0.00 | - | 7 | 14 | 34.62% |
| BABA240816P00095000 | 2024-04-26 3:03PM EDT | 2024-08-16 | 19.68 | 19.70 | 20.60 | -3.13 | -13.72% | 45 | 314 | 36.89% |
| BABA240920P00095000 | 2024-04-26 12:08PM EDT | 2024-09-20 | 20.25 | 20.00 | 20.55 | -2.56 | -11.22% | 1 | 292 | 31.81% |
| BABA241018P00095000 | 2024-04-26 2:23PM EDT | 2024-10-18 | 20.23 | 20.15 | 21.10 | -6.05 | -23.02% | 45 | 103 | 33.30% |
| BABA241115P00095000 | 2024-04-26 2:20PM EDT | 2024-11-15 | 20.43 | 20.30 | 20.95 | -2.97 | -12.69% | 86 | 217 | 29.94% |
| BABA241220P00095000 | 2024-04-26 2:34PM EDT | 2024-12-20 | 21.15 | 20.85 | 22.05 | -0.62 | -2.85% | 668 | 1,522 | 33.88% |
| BABA250117P00095000 | 2024-04-26 11:51AM EDT | 2025-01-17 | 21.27 | 21.20 | 21.95 | -1.20 | -5.34% | 3 | 4,877 | 31.56% |
| BABA250321P00095000 | 2024-03-27 9:35AM EDT | 2025-03-21 | 25.48 | 20.00 | 21.45 | 0.00 | - | 1 | 31 | 26.07% |
| BABA250620P00095000 | 2024-04-09 10:57AM EDT | 2025-06-20 | 24.90 | 22.20 | 23.30 | 0.00 | - | 29 | 1,063 | 30.21% |
| BABA251219P00095000 | 2024-04-22 10:14AM EDT | 2025-12-19 | 23.60 | 23.20 | 25.55 | -4.50 | -16.01% | 1 | 284 | 31.68% |
| BABA260116P00095000 | 2024-04-26 2:37PM EDT | 2026-01-16 | 24.55 | 24.35 | 25.05 | -4.25 | -14.76% | 8 | 148 | 29.61% |
© 2024 Yahoo. All rights reserved.