Singapore markets open in 8 hours 39 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,026.66 -44.97 (-0.89%) Dow
37,967.62 -493.30 (-1.28%) Nasdaq
15,510.86 -201.88 (-1.28%) Bitcoin USD
64,032.04 -592.07 (-0.92%) CMC Crypto 200
1,387.30 +4.73 (+0.34%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:21PM EDT. Market open.
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00105000 | 2024-03-12 3:43PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.06 | 0.00 | - | - | 3 | 187.50% |
| BABA240517C00105000 | 2024-04-24 3:06PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.07 | 0.00 | - | 6 | 826 | 57.42% |
| BABA240621C00105000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 0.13 | 0.10 | 0.14 | 0.00 | - | 39 | 11,535 | 43.07% |
| BABA240719C00105000 | 2024-04-25 11:50AM EDT | 2024-07-19 | 0.22 | 0.22 | 0.24 | -0.06 | -21.43% | 5 | 1,396 | 38.82% |
| BABA240816C00105000 | 2024-04-25 11:07AM EDT | 2024-08-16 | 0.44 | 0.43 | 0.49 | -0.02 | -4.35% | 1 | 317 | 38.84% |
| BABA240920C00105000 | 2024-04-25 11:08AM EDT | 2024-09-20 | 0.73 | 0.71 | 0.77 | +0.01 | +1.39% | 1 | 6,130 | 37.70% |
| BABA241018C00105000 | 2024-04-24 3:15PM EDT | 2024-10-18 | 0.96 | 0.95 | 1.05 | 0.00 | - | 2 | 205 | 37.43% |
| BABA241115C00105000 | 2024-04-24 11:48AM EDT | 2024-11-15 | 1.33 | 1.41 | 1.49 | 0.00 | - | 51 | 83 | 38.38% |
| BABA241220C00105000 | 2024-04-24 3:18PM EDT | 2024-12-20 | 1.86 | 1.83 | 2.09 | 0.00 | - | 23 | 2,746 | 39.42% |
| BABA250117C00105000 | 2024-04-25 11:39AM EDT | 2025-01-17 | 2.20 | 2.14 | 2.25 | +0.04 | +1.85% | 2 | 9,068 | 38.22% |
| BABA250321C00105000 | 2024-04-24 2:33PM EDT | 2025-03-21 | 3.15 | 3.15 | 3.25 | +0.05 | +1.61% | 1 | 150 | 39.20% |
| BABA250620C00105000 | 2024-04-24 11:45AM EDT | 2025-06-20 | 4.50 | 4.55 | 4.65 | +0.20 | +4.65% | 1 | 397 | 40.08% |
| BABA251219C00105000 | 2024-04-24 2:27PM EDT | 2025-12-19 | 7.42 | 7.10 | 7.75 | 0.00 | - | 572 | 908 | 42.45% |
| BABA260116C00105000 | 2024-04-23 2:05PM EDT | 2026-01-16 | 7.25 | 7.35 | 8.25 | 0.00 | - | 5 | 1,127 | 42.84% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00105000 | 2024-03-22 3:39PM EDT | 2024-04-26 | 32.70 | 35.50 | 36.50 | 0.00 | - | 2 | 0 | 644.43% |
| BABA240517P00105000 | 2024-03-15 3:37PM EDT | 2024-05-17 | 31.35 | 33.45 | 33.95 | 0.00 | - | 2 | 0 | 153.86% |
| BABA240621P00105000 | 2024-04-24 2:53PM EDT | 2024-06-21 | 30.30 | 29.90 | 30.50 | 0.00 | - | 2,034 | 142 | 50.83% |
| BABA240719P00105000 | 2024-04-23 10:46AM EDT | 2024-07-19 | 32.50 | 30.00 | 30.65 | 0.00 | - | 2 | 0 | 44.97% |
| BABA240920P00105000 | 2024-04-24 11:46AM EDT | 2024-09-20 | 31.17 | 30.05 | 30.70 | 0.00 | - | 5 | 5 | 34.91% |
| BABA241018P00105000 | 2024-04-16 3:51PM EDT | 2024-10-18 | 35.46 | 30.10 | 30.70 | 0.00 | - | 40 | 0 | 32.03% |
| BABA241115P00105000 | 2024-04-24 11:24AM EDT | 2024-11-15 | 31.20 | 30.00 | 30.65 | 0.00 | - | 1 | 7 | 29.18% |
| BABA241220P00105000 | 2024-04-18 11:33AM EDT | 2024-12-20 | 35.65 | 30.40 | 31.30 | 0.00 | - | 4 | 616 | 33.01% |
| BABA250117P00105000 | 2024-04-23 10:00AM EDT | 2025-01-17 | 32.90 | 30.55 | 31.15 | 0.00 | - | 2 | 1,048 | 30.09% |
| BABA250321P00105000 | 2024-04-19 1:00PM EDT | 2025-03-21 | 36.40 | 30.85 | 31.45 | 0.00 | - | 1 | 423 | 29.09% |
| BABA250620P00105000 | 2024-04-18 10:17AM EDT | 2025-06-20 | 36.10 | 31.00 | 32.10 | 0.00 | - | 12 | 237 | 29.11% |
| BABA251219P00105000 | 2024-04-12 11:13AM EDT | 2025-12-19 | 34.61 | 31.65 | 33.10 | 0.00 | - | 1 | 168 | 28.05% |
| BABA260116P00105000 | 2024-04-22 2:49PM EDT | 2026-01-16 | 36.00 | 31.90 | 33.35 | 0.00 | - | 1 | 283 | 28.26% |
© 2024 Yahoo. All rights reserved.