Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240503C00040000 | 2024-03-25 9:39AM EDT | 40.00 | 32.52 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| BABA240503C00055000 | 2024-04-22 12:03PM EDT | 55.00 | 15.33 | 20.10 | 21.15 | 0.00 | - | 1 | 132 | 112.11% |
| BABA240503C00059000 | 2024-04-18 1:08PM EDT | 59.00 | 10.24 | 16.00 | 17.25 | 0.00 | - | 25 | 16 | 90.23% |
| BABA240503C00060000 | 2024-04-25 12:04PM EDT | 60.00 | 14.87 | 15.10 | 15.80 | 0.00 | - | 1 | 21 | 106.45% |
| BABA240503C00062000 | 2024-04-19 1:27PM EDT | 62.00 | 7.10 | 13.00 | 14.10 | 0.00 | - | 7 | 8 | 114.36% |
| BABA240503C00063000 | 2024-04-24 1:33PM EDT | 63.00 | 11.20 | 12.35 | 13.10 | 0.00 | - | 1 | 1 | 81.25% |
| BABA240503C00064000 | 2024-04-24 2:41PM EDT | 64.00 | 10.58 | 10.95 | 12.20 | 0.00 | - | 18 | 78 | 54.30% |
| BABA240503C00065000 | 2024-04-26 3:15PM EDT | 65.00 | 10.72 | 9.95 | 11.10 | +1.17 | +12.25% | 21 | 191 | 93.55% |
| BABA240503C00066000 | 2024-04-23 10:15AM EDT | 66.00 | 6.45 | 9.40 | 10.35 | 0.00 | - | 4 | 34 | 74.51% |
| BABA240503C00067000 | 2024-04-26 3:57PM EDT | 67.00 | 8.65 | 7.90 | 8.90 | +0.85 | +10.90% | 5 | 677 | 69.63% |
| BABA240503C00068000 | 2024-04-26 10:31AM EDT | 68.00 | 7.85 | 7.05 | 7.95 | +1.05 | +15.44% | 29 | 692 | 65.72% |
| BABA240503C00069000 | 2024-04-26 12:44PM EDT | 69.00 | 6.31 | 6.40 | 7.10 | +0.16 | +2.60% | 1 | 730 | 65.67% |
| BABA240503C00070000 | 2024-04-26 3:53PM EDT | 70.00 | 5.72 | 5.60 | 6.00 | +0.42 | +7.92% | 173 | 1,082 | 54.59% |
| BABA240503C00071000 | 2024-04-26 3:58PM EDT | 71.00 | 4.75 | 4.65 | 4.80 | +0.50 | +11.76% | 452 | 854 | 39.16% |
| BABA240503C00072000 | 2024-04-26 3:59PM EDT | 72.00 | 3.80 | 3.40 | 3.85 | +0.45 | +13.43% | 822 | 2,700 | 34.96% |
| BABA240503C00073000 | 2024-04-26 3:59PM EDT | 73.00 | 3.00 | 2.81 | 2.99 | +0.38 | +14.50% | 731 | 1,680 | 32.86% |
| BABA240503C00074000 | 2024-04-26 3:59PM EDT | 74.00 | 2.17 | 2.03 | 2.25 | +0.35 | +19.23% | 1,539 | 3,478 | 32.28% |
| BABA240503C00075000 | 2024-04-26 3:59PM EDT | 75.00 | 1.51 | 1.39 | 1.58 | +0.16 | +11.85% | 2,295 | 6,065 | 30.91% |
| BABA240503C00076000 | 2024-04-26 3:58PM EDT | 76.00 | 1.05 | 1.05 | 1.09 | +0.15 | +16.67% | 4,186 | 3,624 | 31.10% |
| BABA240503C00077000 | 2024-04-26 3:59PM EDT | 77.00 | 0.72 | 0.68 | 0.72 | +0.14 | +24.14% | 3,622 | 2,287 | 31.35% |
| BABA240503C00078000 | 2024-04-26 3:59PM EDT | 78.00 | 0.48 | 0.46 | 0.48 | +0.09 | +23.08% | 2,542 | 5,005 | 32.32% |
| BABA240503C00079000 | 2024-04-26 3:55PM EDT | 79.00 | 0.31 | 0.31 | 0.33 | +0.07 | +29.17% | 1,498 | 1,297 | 33.89% |
| BABA240503C00080000 | 2024-04-26 3:59PM EDT | 80.00 | 0.21 | 0.21 | 0.22 | +0.04 | +23.53% | 9,558 | 3,802 | 34.96% |
| BABA240503C00081000 | 2024-04-26 3:56PM EDT | 81.00 | 0.15 | 0.13 | 0.15 | +0.03 | +25.00% | 5,690 | 1,421 | 36.33% |
| BABA240503C00082000 | 2024-04-26 3:55PM EDT | 82.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 240 | 614 | 37.50% |
| BABA240503C00083000 | 2024-04-26 3:55PM EDT | 83.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 124 | 435 | 38.87% |
| BABA240503C00084000 | 2024-04-26 3:56PM EDT | 84.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1,931 | 374 | 41.80% |
| BABA240503C00085000 | 2024-04-26 3:42PM EDT | 85.00 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 625 | 2,183 | 44.14% |
| BABA240503C00086000 | 2024-04-26 3:49PM EDT | 86.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 276 | 73 | 44.14% |
| BABA240503C00087000 | 2024-04-26 3:59PM EDT | 87.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 586 | 26 | 44.92% |
| BABA240503C00090000 | 2024-04-26 3:33PM EDT | 90.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 111 | 312 | 53.91% |
| BABA240503C00100000 | 2024-04-15 1:21PM EDT | 100.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 34 | 70.31% |
| BABA240503C00110000 | 2024-04-24 10:26AM EDT | 110.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 101.56% |
| BABA240503C00140000 | 2024-04-26 3:03PM EDT | 140.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 5 | 165.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240503P00045000 | 2024-04-25 12:10PM EDT | 45.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 2 | 160.94% |
| BABA240503P00050000 | 2024-04-23 12:00PM EDT | 50.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 2 | 7 | 109.38% |
| BABA240503P00055000 | 2024-04-18 11:35AM EDT | 55.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 7 | 103.91% |
| BABA240503P00057000 | 2024-04-19 3:26PM EDT | 57.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 22 | 22 | 93.75% |
| BABA240503P00058000 | 2024-04-22 1:45PM EDT | 58.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 88.67% |
| BABA240503P00059000 | 2024-04-24 2:13PM EDT | 59.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 346 | 344 | 72.66% |
| BABA240503P00060000 | 2024-04-26 9:53AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,603 | 59.38% |
| BABA240503P00061000 | 2024-04-26 12:17PM EDT | 61.00 | 0.01 | 0.00 | 0.12 | -0.03 | -75.00% | 14 | 2 | 76.95% |
| BABA240503P00062000 | 2024-04-26 11:54AM EDT | 62.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 5 | 81 | 64.84% |
| BABA240503P00063000 | 2024-04-26 12:51PM EDT | 63.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 35 | 495 | 67.58% |
| BABA240503P00064000 | 2024-04-26 1:20PM EDT | 64.00 | 0.01 | 0.01 | 0.03 | -0.41 | -97.62% | 31 | 519 | 52.34% |
| BABA240503P00065000 | 2024-04-26 1:47PM EDT | 65.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 38 | 4,421 | 51.17% |
| BABA240503P00066000 | 2024-04-26 1:43PM EDT | 66.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 25 | 686 | 48.83% |
| BABA240503P00067000 | 2024-04-26 3:49PM EDT | 67.00 | 0.02 | 0.02 | 0.14 | -0.01 | -33.33% | 4 | 931 | 55.66% |
| BABA240503P00068000 | 2024-04-26 3:35PM EDT | 68.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 58 | 713 | 39.45% |
| BABA240503P00069000 | 2024-04-26 3:51PM EDT | 69.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 2,323 | 793 | 36.13% |
| BABA240503P00070000 | 2024-04-26 3:44PM EDT | 70.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 1,341 | 2,665 | 32.42% |
| BABA240503P00071000 | 2024-04-26 3:57PM EDT | 71.00 | 0.10 | 0.08 | 0.10 | -0.04 | -28.57% | 706 | 1,018 | 30.66% |
| BABA240503P00072000 | 2024-04-26 3:59PM EDT | 72.00 | 0.17 | 0.16 | 0.18 | -0.07 | -29.17% | 3,964 | 3,077 | 29.69% |
| BABA240503P00073000 | 2024-04-26 3:59PM EDT | 73.00 | 0.30 | 0.28 | 0.32 | -0.12 | -28.57% | 2,462 | 1,230 | 28.81% |
| BABA240503P00074000 | 2024-04-26 3:59PM EDT | 74.00 | 0.54 | 0.53 | 0.57 | -0.16 | -22.86% | 2,031 | 648 | 28.76% |
| BABA240503P00075000 | 2024-04-26 3:59PM EDT | 75.00 | 0.93 | 0.91 | 0.95 | -0.23 | -19.83% | 1,837 | 706 | 29.00% |
| BABA240503P00076000 | 2024-04-26 3:59PM EDT | 76.00 | 1.42 | 1.39 | 1.47 | -0.30 | -17.44% | 1,178 | 291 | 29.44% |
| BABA240503P00077000 | 2024-04-26 3:06PM EDT | 77.00 | 2.06 | 2.04 | 2.12 | -0.44 | -17.60% | 262 | 149 | 30.03% |
| BABA240503P00078000 | 2024-04-26 3:29PM EDT | 78.00 | 2.75 | 2.69 | 2.89 | -0.55 | -16.67% | 65 | 27 | 31.10% |
| BABA240503P00079000 | 2024-04-26 12:54PM EDT | 79.00 | 3.80 | 3.60 | 3.75 | -0.20 | -5.00% | 2 | 29 | 32.72% |
| BABA240503P00080000 | 2024-04-26 2:28PM EDT | 80.00 | 4.47 | 4.50 | 4.70 | -0.70 | -13.54% | 59 | 126 | 36.38% |
| BABA240503P00082000 | 2024-04-26 1:35PM EDT | 82.00 | 6.54 | 6.40 | 6.60 | -0.34 | -4.94% | 7 | 4 | 41.02% |
| BABA240503P00083000 | 2024-04-09 3:31PM EDT | 83.00 | 10.02 | 7.15 | 7.60 | 0.00 | - | 1 | 0 | 45.61% |
| BABA240503P00084000 | 2024-04-24 3:59PM EDT | 84.00 | 7.40 | 7.75 | 8.95 | -2.00 | -21.28% | 20 | 6 | 68.46% |
| BABA240503P00085000 | 2024-04-26 11:38AM EDT | 85.00 | 9.65 | 8.75 | 10.05 | -5.00 | -34.13% | 7 | 0 | 77.83% |
| BABA240503P00086000 | 2024-04-15 3:28PM EDT | 86.00 | 15.65 | 9.90 | 10.95 | 0.00 | - | 2 | 0 | 78.52% |
| BABA240503P00087000 | 2024-04-22 9:38AM EDT | 87.00 | 17.75 | 10.70 | 12.15 | 0.00 | - | 1 | 1 | 92.09% |
| BABA240503P00090000 | 2024-04-26 11:42AM EDT | 90.00 | 14.65 | 13.75 | 15.10 | -0.75 | -4.87% | 5 | 0 | 104.30% |
| BABA240503P00095000 | 2024-04-24 9:38AM EDT | 95.00 | 21.05 | 18.90 | 19.80 | 0.00 | - | 19 | 0 | 108.40% |
| BABA240503P00100000 | 2024-03-28 12:28PM EDT | 100.00 | 27.50 | 24.05 | 24.85 | 0.00 | - | 1 | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.