Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,854.01 -2,076.40 (-3.30%) CMC Crypto 200
1,260.77 -97.24 (-7.16%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517C00055000 | 2024-05-10 12:16PM EDT | 2024-05-17 | 24.99 | 24.45 | 26.25 | +0.34 | +1.38% | 1 | 499 | 164.26% |
| BABA240524C00055000 | 2024-05-06 1:38PM EDT | 2024-05-24 | 26.91 | 24.60 | 25.30 | 0.00 | - | 122 | 136 | 112.11% |
| BABA240531C00055000 | 2024-05-09 2:55PM EDT | 2024-05-31 | 24.74 | 24.95 | 25.35 | 0.00 | - | 85 | 86 | 78.71% |
| BABA240621C00055000 | 2024-05-10 12:17PM EDT | 2024-06-21 | 25.20 | 25.15 | 25.55 | -0.60 | -2.33% | 2 | 751 | 66.99% |
| BABA240719C00055000 | 2024-05-10 2:47PM EDT | 2024-07-19 | 25.30 | 24.60 | 25.60 | -1.40 | -5.24% | 2 | 446 | 59.08% |
| BABA240816C00055000 | 2024-04-23 3:33PM EDT | 2024-08-16 | 18.50 | 25.25 | 25.70 | 0.00 | - | 120 | 257 | 51.93% |
| BABA240920C00055000 | 2024-05-02 11:58AM EDT | 2024-09-20 | 25.70 | 24.65 | 26.20 | 0.00 | - | 1 | 1,539 | 51.86% |
| BABA241018C00055000 | 2024-05-10 9:33AM EDT | 2024-10-18 | 26.45 | 24.30 | 26.45 | +1.55 | +6.22% | 1 | 68 | 49.95% |
| BABA241115C00055000 | 2024-05-08 10:10AM EDT | 2024-11-15 | 25.45 | 26.55 | 26.95 | 0.00 | - | 3 | 72 | 50.85% |
| BABA241220C00055000 | 2024-05-08 11:48AM EDT | 2024-12-20 | 25.81 | 26.85 | 27.45 | 0.00 | - | 1 | 252 | 50.71% |
| BABA250117C00055000 | 2024-05-09 12:04PM EDT | 2025-01-17 | 27.21 | 27.15 | 27.60 | 0.00 | - | 1 | 1,142 | 48.88% |
| BABA250321C00055000 | 2024-05-03 3:13PM EDT | 2025-03-21 | 29.40 | 27.80 | 28.45 | 0.00 | - | 12 | 11 | 48.89% |
| BABA250620C00055000 | 2024-05-07 9:33AM EDT | 2025-06-20 | 29.00 | 29.35 | 29.75 | 0.00 | - | 50 | 178 | 49.51% |
| BABA251219C00055000 | 2024-05-06 9:56AM EDT | 2025-12-19 | 32.80 | 31.55 | 32.70 | 0.00 | - | 7 | 58 | 50.24% |
| BABA260116C00055000 | 2024-05-08 9:49AM EDT | 2026-01-16 | 30.47 | 30.75 | 33.20 | 0.00 | - | 1 | 869 | 52.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517P00055000 | 2024-05-10 1:07PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 60 | 1,142 | 104.69% |
| BABA240524P00055000 | 2024-05-10 9:45AM EDT | 2024-05-24 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 146 | 82.03% |
| BABA240531P00055000 | 2024-05-06 11:16AM EDT | 2024-05-31 | 0.05 | 0.04 | 0.12 | -0.02 | -28.57% | 2 | 27 | 75.00% |
| BABA240607P00055000 | 2024-05-07 10:50AM EDT | 2024-06-07 | 0.07 | 0.02 | 0.13 | 0.00 | - | - | 0 | 64.45% |
| BABA240614P00055000 | 2024-05-10 2:41PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.13 | -0.15 | -71.43% | 1 | 1 | 56.25% |
| BABA240621P00055000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.13 | -0.04 | -44.44% | 45 | 2,908 | 53.91% |
| BABA240719P00055000 | 2024-05-10 12:22PM EDT | 2024-07-19 | 0.12 | 0.05 | 0.18 | -0.03 | -20.00% | 22 | 1,563 | 46.88% |
| BABA240816P00055000 | 2024-05-08 3:30PM EDT | 2024-08-16 | 0.24 | 0.20 | 0.40 | 0.00 | - | 2 | 309 | 46.29% |
| BABA240920P00055000 | 2024-05-10 2:20PM EDT | 2024-09-20 | 0.45 | 0.38 | 0.52 | +0.02 | +4.65% | 10 | 3,338 | 42.14% |
| BABA241018P00055000 | 2024-05-10 2:14PM EDT | 2024-10-18 | 0.58 | 0.56 | 0.60 | -0.02 | -3.33% | 22 | 123 | 39.60% |
| BABA241115P00055000 | 2024-05-09 3:44PM EDT | 2024-11-15 | 0.84 | 0.78 | 0.83 | 0.00 | - | 5 | 123 | 39.67% |
| BABA241220P00055000 | 2024-05-10 12:27PM EDT | 2024-12-20 | 1.03 | 0.99 | 1.05 | -0.03 | -2.83% | 25 | 4,907 | 38.84% |
| BABA250117P00055000 | 2024-05-10 1:58PM EDT | 2025-01-17 | 1.23 | 1.10 | 1.25 | -0.04 | -3.15% | 16 | 5,347 | 38.53% |
| BABA250321P00055000 | 2024-05-09 12:35PM EDT | 2025-03-21 | 1.89 | 1.45 | 1.67 | +0.22 | +13.17% | 1 | 891 | 37.70% |
| BABA250620P00055000 | 2024-05-06 9:57AM EDT | 2025-06-20 | 2.15 | 2.22 | 2.51 | 0.00 | - | 5 | 2,325 | 38.25% |
| BABA251219P00055000 | 2024-05-10 3:05PM EDT | 2025-12-19 | 3.70 | 3.65 | 3.85 | -0.10 | -2.63% | 10 | 490 | 37.67% |
| BABA260116P00055000 | 2024-05-10 10:53AM EDT | 2026-01-16 | 3.85 | 3.85 | 5.10 | -0.22 | -5.41% | 1 | 3,096 | 41.74% |
© 2024 Yahoo. All rights reserved.