Singapore markets open in 4 hours 51 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) 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
66,284.27 -223.41 (-0.34%) CMC Crypto 200
1,430.71 +15.95 (+1.13%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517C00045000 | 2024-04-08 3:36PM EDT | 2024-05-17 | 27.06 | 27.60 | 27.90 | 0.00 | - | 1 | 29 | 103.71% |
| BABA240621C00045000 | 2024-04-23 12:13PM EDT | 2024-06-21 | 27.92 | 27.75 | 28.10 | +2.37 | +9.28% | 1 | 172 | 74.56% |
| BABA240719C00045000 | 2024-04-15 10:21AM EDT | 2024-07-19 | 26.90 | 27.75 | 28.30 | 0.00 | - | 2 | 115 | 64.55% |
| BABA240816C00045000 | 2024-04-09 1:18PM EDT | 2024-08-16 | 28.60 | 27.70 | 28.25 | 0.00 | - | - | 10 | 54.93% |
| BABA240920C00045000 | 2024-02-26 3:13PM EDT | 2024-09-20 | 32.67 | 27.35 | 28.35 | 0.00 | - | 2 | 861 | 55.40% |
| BABA241018C00045000 | 2024-03-06 4:11PM EDT | 2024-10-18 | 30.60 | 27.45 | 28.45 | 0.00 | - | 139 | 138 | 52.39% |
| BABA241220C00045000 | 2024-04-19 12:03PM EDT | 2024-12-20 | 25.40 | 27.05 | 30.90 | 0.00 | - | 1 | 22 | 51.12% |
| BABA250117C00045000 | 2024-04-17 3:22PM EDT | 2025-01-17 | 26.10 | 29.00 | 29.60 | 0.00 | - | 5 | 996 | 51.54% |
| BABA250321C00045000 | 2024-04-17 9:38AM EDT | 2025-03-21 | 27.50 | 29.35 | 30.25 | 0.00 | - | 1 | 5 | 50.42% |
| BABA250620C00045000 | 2024-04-22 9:46AM EDT | 2025-06-20 | 28.20 | 30.25 | 31.00 | 0.00 | - | 6 | 121 | 50.06% |
| BABA251219C00045000 | 2024-04-17 12:42PM EDT | 2025-12-19 | 29.60 | 32.20 | 33.00 | 0.00 | - | 1 | 51 | 51.53% |
| BABA260116C00045000 | 2024-04-22 2:56PM EDT | 2026-01-16 | 31.00 | 32.05 | 33.50 | 0.00 | - | 28 | 283 | 51.17% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240503P00045000 | 2024-04-15 1:09PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 1 | 114.06% |
| BABA240517P00045000 | 2024-04-18 2:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | 0.00 | - | 11 | 246 | 80.86% |
| BABA240621P00045000 | 2024-04-16 12:35PM EDT | 2024-06-21 | 0.10 | 0.03 | 0.07 | 0.00 | - | 8 | 1,384 | 52.15% |
| BABA240719P00045000 | 2024-04-18 11:58AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.18 | 0.00 | - | 3 | 646 | 52.34% |
| BABA240816P00045000 | 2024-04-23 10:13AM EDT | 2024-08-16 | 0.16 | 0.00 | 0.28 | +0.03 | +23.08% | 2 | 80 | 49.41% |
| BABA240920P00045000 | 2024-04-23 2:18PM EDT | 2024-09-20 | 0.17 | 0.16 | 0.25 | -0.01 | -5.56% | 4 | 224 | 42.38% |
| BABA241018P00045000 | 2024-04-23 2:21PM EDT | 2024-10-18 | 0.20 | 0.19 | 0.34 | -0.10 | -33.33% | 2 | 45 | 41.31% |
| BABA241115P00045000 | 2024-04-23 2:31PM EDT | 2024-11-15 | 0.39 | 0.25 | 0.44 | -0.17 | -30.36% | 6 | 37 | 40.58% |
| BABA241220P00045000 | 2024-04-23 2:34PM EDT | 2024-12-20 | 0.50 | 0.48 | 0.59 | -0.20 | -28.57% | 2 | 1,134 | 40.09% |
| BABA250117P00045000 | 2024-04-22 2:19PM EDT | 2025-01-17 | 0.75 | 0.64 | 0.68 | 0.00 | - | 1 | 6,738 | 39.26% |
| BABA250321P00045000 | 2024-04-18 11:15AM EDT | 2025-03-21 | 1.15 | 0.87 | 0.95 | 0.00 | - | 1 | 801 | 38.50% |
| BABA250620P00045000 | 2024-04-23 2:16PM EDT | 2025-06-20 | 1.40 | 1.35 | 1.61 | -0.31 | -18.13% | 2 | 279 | 39.75% |
| BABA251219P00045000 | 2024-04-12 11:14AM EDT | 2025-12-19 | 2.74 | 2.18 | 2.70 | 0.00 | - | 13 | 203 | 39.66% |
| BABA260116P00045000 | 2024-04-19 9:40AM EDT | 2026-01-16 | 3.20 | 2.63 | 2.81 | 0.00 | - | 8 | 1,206 | 39.36% |
© 2024 Yahoo. All rights reserved.