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
8,142.70 +63.84 (+0.79%) Bitcoin USD
64,039.05 +540.32 (+0.85%) CMC Crypto 200
1,339.16 -57.37 (-4.10%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
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 | 240 | 187.50% |
| BABA240503C00100000 | 2024-04-15 1:21PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 34 | 70.31% |
| BABA240510C00100000 | 2024-04-24 10:57AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 3 | 57.81% |
| BABA240517C00100000 | 2024-04-26 10:24AM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 47 | 8,267 | 51.95% |
| BABA240524C00100000 | 2024-04-25 10:49AM EDT | 2024-05-24 | 0.06 | 0.04 | 0.15 | 0.00 | - | 25 | 26 | 52.64% |
| BABA240621C00100000 | 2024-04-26 10:29AM EDT | 2024-06-21 | 0.20 | 0.20 | 0.21 | -0.02 | -8.70% | 124 | 50,041 | 39.89% |
| BABA240719C00100000 | 2024-04-26 10:30AM EDT | 2024-07-19 | 0.42 | 0.38 | 0.42 | +0.07 | +20.00% | 421 | 9,233 | 37.55% |
| BABA240816C00100000 | 2024-04-26 10:13AM EDT | 2024-08-16 | 0.80 | 0.70 | 0.78 | -0.07 | -8.05% | 11 | 924 | 37.77% |
| BABA240920C00100000 | 2024-04-26 9:38AM EDT | 2024-09-20 | 1.25 | 1.04 | 1.18 | +0.20 | +19.05% | 78 | 10,806 | 36.99% |
| BABA241018C00100000 | 2024-04-26 9:37AM EDT | 2024-10-18 | 1.69 | 1.44 | 1.54 | +0.27 | +19.01% | 1 | 1,978 | 36.79% |
| BABA241115C00100000 | 2024-04-25 1:37PM EDT | 2024-11-15 | 2.00 | 2.04 | 2.12 | 0.00 | - | 5 | 387 | 38.03% |
| BABA241220C00100000 | 2024-04-26 9:31AM EDT | 2024-12-20 | 2.85 | 2.60 | 2.70 | +0.34 | +13.55% | 1 | 10,533 | 38.38% |
| BABA250117C00100000 | 2024-04-26 10:27AM EDT | 2025-01-17 | 3.00 | 2.99 | 3.15 | +0.08 | +2.74% | 490 | 33,883 | 38.56% |
| BABA250321C00100000 | 2024-04-25 3:42PM EDT | 2025-03-21 | 4.35 | 4.15 | 4.30 | +0.35 | +8.75% | 15 | 2,175 | 39.53% |
| BABA250620C00100000 | 2024-04-26 10:28AM EDT | 2025-06-20 | 5.75 | 5.70 | 5.85 | +0.19 | +3.42% | 16 | 3,234 | 40.38% |
| BABA251219C00100000 | 2024-04-26 10:01AM EDT | 2025-12-19 | 9.38 | 8.20 | 9.20 | +0.82 | +9.58% | 2 | 2,750 | 42.85% |
| BABA260116C00100000 | 2024-04-26 9:57AM EDT | 2026-01-16 | 9.68 | 9.15 | 9.70 | +0.48 | +5.22% | 11 | 9,326 | 43.18% |
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 | 881.54% |
| BABA240503P00100000 | 2024-03-28 12:28PM EDT | 2024-05-03 | 27.50 | 24.25 | 24.60 | 0.00 | - | 1 | 0 | 89.06% |
| BABA240510P00100000 | 2024-04-18 9:55AM EDT | 2024-05-10 | 31.00 | 24.25 | 24.75 | 0.00 | - | - | 0 | 72.85% |
| BABA240517P00100000 | 2024-04-12 12:14PM EDT | 2024-05-17 | 27.85 | 24.20 | 24.40 | 0.00 | - | 1 | 0 | 50.39% |
| BABA240621P00100000 | 2024-04-25 12:04PM EDT | 2024-06-21 | 25.20 | 23.85 | 24.65 | 0.00 | - | 16 | 3 | 42.63% |
| BABA240719P00100000 | 2024-04-25 12:33PM EDT | 2024-07-19 | 25.25 | 23.90 | 24.55 | 0.00 | - | 14 | 15 | 32.28% |
| BABA240816P00100000 | 2024-04-25 9:41AM EDT | 2024-08-16 | 26.00 | 23.95 | 24.90 | 0.00 | - | 2 | 2 | 34.60% |
| BABA240920P00100000 | 2024-04-25 9:35AM EDT | 2024-09-20 | 26.00 | 24.20 | 24.85 | 0.00 | - | 3 | 85 | 29.59% |
| BABA241018P00100000 | 2024-04-19 1:02PM EDT | 2024-10-18 | 31.33 | 24.20 | 25.25 | 0.00 | - | 4 | 115 | 31.42% |
| BABA241115P00100000 | 2024-04-19 2:26PM EDT | 2024-11-15 | 31.04 | 24.60 | 25.25 | 0.00 | - | 1 | 82 | 29.20% |
| BABA241220P00100000 | 2024-04-24 10:40AM EDT | 2024-12-20 | 26.60 | 24.65 | 25.90 | 0.00 | - | 1 | 2,351 | 31.65% |
| BABA250117P00100000 | 2024-04-26 9:31AM EDT | 2025-01-17 | 24.70 | 25.25 | 25.70 | -1.25 | -4.82% | 1 | 3,339 | 28.69% |
| BABA250321P00100000 | 2024-04-25 1:59PM EDT | 2025-03-21 | 26.35 | 25.40 | 26.15 | 0.00 | - | 21 | 65 | 28.29% |
| BABA250620P00100000 | 2024-04-22 10:47AM EDT | 2025-06-20 | 30.90 | 26.40 | 26.80 | 0.00 | - | 5 | 666 | 27.91% |
| BABA251219P00100000 | 2024-04-22 10:12AM EDT | 2025-12-19 | 32.10 | 27.20 | 29.20 | 0.00 | - | 2 | 653 | 30.90% |
| BABA260116P00100000 | 2024-04-23 11:42AM EDT | 2026-01-16 | 30.50 | 27.85 | 28.70 | 0.00 | - | 1 | 839 | 28.76% |
© 2024 Yahoo. All rights reserved.