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
63,265.15 -1,182.08 (-1.83%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:50.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517C00050000 | 2024-04-24 9:56AM EDT | 2024-05-17 | 24.25 | 25.30 | 26.20 | 0.00 | - | 6 | 44 | 95.51% |
| BABA240621C00050000 | 2024-04-26 3:50PM EDT | 2024-06-21 | 25.96 | 25.65 | 26.40 | +6.56 | +33.81% | 4 | 462 | 69.68% |
| BABA240719C00050000 | 2024-04-25 10:54AM EDT | 2024-07-19 | 25.00 | 25.60 | 26.40 | 0.00 | - | 2 | 298 | 56.20% |
| BABA240816C00050000 | 2024-04-26 9:44AM EDT | 2024-08-16 | 27.00 | 25.65 | 26.30 | +4.00 | +17.39% | 8 | 11 | 54.93% |
| BABA240920C00050000 | 2024-04-26 9:51AM EDT | 2024-09-20 | 27.25 | 26.10 | 26.90 | +2.15 | +8.57% | 3 | 1,565 | 51.03% |
| BABA241018C00050000 | 2024-04-24 12:16PM EDT | 2024-10-18 | 25.00 | 26.35 | 27.25 | 0.00 | - | 1 | 46 | 50.56% |
| BABA241115C00050000 | 2024-04-11 1:48PM EDT | 2024-11-15 | 26.60 | 26.75 | 27.25 | 0.00 | - | 1 | 61 | 51.66% |
| BABA241220C00050000 | 2024-04-26 10:08AM EDT | 2024-12-20 | 28.00 | 27.10 | 27.90 | +1.80 | +6.87% | 1 | 252 | 53.30% |
| BABA250117C00050000 | 2024-04-26 11:26AM EDT | 2025-01-17 | 27.68 | 27.10 | 27.95 | +0.48 | +1.76% | 55 | 2,183 | 50.81% |
| BABA250321C00050000 | 2024-04-25 11:27AM EDT | 2025-03-21 | 27.55 | 27.95 | 28.95 | 0.00 | - | 6 | 155 | 52.23% |
| BABA250620C00050000 | 2024-04-25 11:59AM EDT | 2025-06-20 | 28.90 | 29.10 | 29.80 | 0.00 | - | 36 | 409 | 50.81% |
| BABA251219C00050000 | 2024-04-26 10:02AM EDT | 2025-12-19 | 32.00 | 30.40 | 32.00 | +1.00 | +3.23% | 4 | 231 | 51.69% |
| BABA260116C00050000 | 2024-04-24 2:33PM EDT | 2026-01-16 | 32.18 | 31.45 | 33.00 | +1.28 | +4.14% | 1 | 1,837 | 51.42% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240503P00050000 | 2024-04-23 12:00PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.02 | 0.00 | - | 2 | 7 | 109.38% |
| BABA240510P00050000 | 2024-04-19 11:30AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 14 | 96.88% |
| BABA240517P00050000 | 2024-04-26 11:08AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 8 | 1,661 | 71.88% |
| BABA240621P00050000 | 2024-04-26 2:33PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 69 | 4,874 | 48.44% |
| BABA240719P00050000 | 2024-04-26 10:03AM EDT | 2024-07-19 | 0.01 | 0.02 | 0.27 | -0.12 | -92.31% | 2 | 675 | 50.59% |
| BABA240816P00050000 | 2024-04-26 3:07PM EDT | 2024-08-16 | 0.23 | 0.14 | 0.23 | +0.02 | +9.52% | 2 | 31 | 42.48% |
| BABA240920P00050000 | 2024-04-26 1:04PM EDT | 2024-09-20 | 0.28 | 0.12 | 0.39 | 0.00 | - | 5 | 1,824 | 41.21% |
| BABA241018P00050000 | 2024-04-26 2:50PM EDT | 2024-10-18 | 0.47 | 0.35 | 0.48 | -0.03 | -6.00% | 2 | 246 | 39.50% |
| BABA241115P00050000 | 2024-04-26 12:24PM EDT | 2024-11-15 | 0.60 | 0.54 | 0.59 | 0.00 | - | 3 | 192 | 38.48% |
| BABA241220P00050000 | 2024-04-26 12:25PM EDT | 2024-12-20 | 0.76 | 0.75 | 0.97 | -0.01 | -1.30% | 8 | 1,780 | 40.36% |
| BABA250117P00050000 | 2024-04-26 3:52PM EDT | 2025-01-17 | 0.90 | 0.82 | 0.93 | -0.06 | -6.25% | 22 | 4,460 | 37.74% |
| BABA250321P00050000 | 2024-04-26 12:44PM EDT | 2025-03-21 | 1.27 | 1.02 | 1.45 | -0.02 | -1.55% | 33 | 3,490 | 38.60% |
| BABA250620P00050000 | 2024-04-25 2:15PM EDT | 2025-06-20 | 1.85 | 1.64 | 2.13 | 0.00 | - | 30 | 771 | 38.77% |
| BABA251219P00050000 | 2024-04-15 1:06PM EDT | 2025-12-19 | 3.83 | 2.52 | 3.25 | 0.00 | - | 1 | 193 | 37.94% |
| BABA260116P00050000 | 2024-04-26 3:55PM EDT | 2026-01-16 | 3.35 | 3.20 | 3.50 | -0.09 | -2.62% | 4 | 509 | 38.22% |
© 2024 Yahoo. All rights reserved.