Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510C00055000 | 2024-04-26 11:33AM EDT | 55.00 | 20.47 | 23.80 | 24.05 | 0.00 | - | 1 | 1 | 95.31% |
| BABA240510C00060000 | 2024-05-01 3:48PM EDT | 60.00 | 15.88 | 18.25 | 19.35 | 0.00 | - | 2 | 33 | 113.67% |
| BABA240510C00062000 | 2024-05-01 3:08PM EDT | 62.00 | 14.16 | 16.85 | 17.25 | 0.00 | - | 10 | 62 | 66.41% |
| BABA240510C00064000 | 2024-05-01 3:36PM EDT | 64.00 | 12.00 | 14.85 | 15.05 | 0.00 | - | 20 | 25 | 58.59% |
| BABA240510C00065000 | 2024-04-29 2:44PM EDT | 65.00 | 11.50 | 13.85 | 14.60 | 0.00 | - | 1 | 175 | 77.54% |
| BABA240510C00066000 | 2024-05-01 2:35PM EDT | 66.00 | 9.80 | 12.65 | 13.75 | 0.00 | - | 9 | 8 | 70.51% |
| BABA240510C00067000 | 2024-05-01 12:50PM EDT | 67.00 | 9.05 | 11.90 | 12.40 | 0.00 | - | 2 | 102 | 61.52% |
| BABA240510C00068000 | 2024-05-01 2:40PM EDT | 68.00 | 8.25 | 10.70 | 11.20 | 0.00 | - | 22 | 855 | 60.94% |
| BABA240510C00069000 | 2024-05-02 10:28AM EDT | 69.00 | 9.58 | 9.50 | 10.10 | +3.22 | +50.63% | 4 | 354 | 47.46% |
| BABA240510C00070000 | 2024-05-02 10:38AM EDT | 70.00 | 9.05 | 8.70 | 9.15 | +2.85 | +45.97% | 42 | 580 | 47.85% |
| BABA240510C00071000 | 2024-05-02 10:13AM EDT | 71.00 | 6.87 | 7.50 | 8.40 | +1.62 | +30.86% | 22 | 941 | 56.84% |
| BABA240510C00072000 | 2024-05-02 10:37AM EDT | 72.00 | 7.05 | 7.00 | 7.40 | +3.03 | +75.37% | 22 | 1,586 | 51.37% |
| BABA240510C00073000 | 2024-05-02 10:37AM EDT | 73.00 | 6.03 | 6.05 | 6.15 | +2.78 | +85.54% | 143 | 1,328 | 34.18% |
| BABA240510C00074000 | 2024-05-02 10:37AM EDT | 74.00 | 5.10 | 5.00 | 5.20 | +2.80 | +121.74% | 93 | 870 | 32.13% |
| BABA240510C00075000 | 2024-05-02 10:39AM EDT | 75.00 | 4.25 | 4.15 | 4.30 | +2.58 | +154.49% | 386 | 4,915 | 31.15% |
| BABA240510C00076000 | 2024-05-02 10:40AM EDT | 76.00 | 3.45 | 3.35 | 3.50 | +2.26 | +189.92% | 319 | 4,913 | 31.64% |
| BABA240510C00077000 | 2024-05-02 10:38AM EDT | 77.00 | 2.70 | 2.66 | 2.77 | +1.85 | +217.65% | 2,287 | 3,736 | 31.76% |
| BABA240510C00078000 | 2024-05-02 10:40AM EDT | 78.00 | 2.00 | 2.04 | 2.09 | +1.37 | +185.14% | 3,397 | 3,092 | 30.96% |
| BABA240510C00079000 | 2024-05-02 10:40AM EDT | 79.00 | 1.60 | 1.54 | 1.61 | +1.15 | +239.58% | 1,574 | 1,098 | 32.28% |
| BABA240510C00080000 | 2024-05-02 10:40AM EDT | 80.00 | 1.20 | 1.21 | 1.25 | +0.90 | +310.34% | 4,907 | 3,730 | 33.99% |
| BABA240510C00081000 | 2024-05-02 10:39AM EDT | 81.00 | 0.88 | 0.89 | 0.95 | +0.64 | +266.67% | 1,814 | 1,245 | 35.21% |
| BABA240510C00082000 | 2024-05-02 10:39AM EDT | 82.00 | 0.66 | 0.63 | 0.71 | +0.44 | +200.00% | 1,039 | 3,019 | 36.18% |
| BABA240510C00083000 | 2024-05-02 10:40AM EDT | 83.00 | 0.49 | 0.49 | 0.53 | +0.37 | +308.33% | 263 | 400 | 37.21% |
| BABA240510C00084000 | 2024-05-02 10:40AM EDT | 84.00 | 0.37 | 0.36 | 0.39 | +0.27 | +300.00% | 537 | 171 | 38.09% |
| BABA240510C00085000 | 2024-05-02 10:41AM EDT | 85.00 | 0.29 | 0.28 | 0.30 | +0.20 | +200.00% | 887 | 1,325 | 39.50% |
| BABA240510C00086000 | 2024-05-02 10:40AM EDT | 86.00 | 0.22 | 0.20 | 0.22 | +0.13 | +130.00% | 281 | 245 | 40.33% |
| BABA240510C00090000 | 2024-05-02 10:33AM EDT | 90.00 | 0.07 | 0.07 | 0.08 | +0.04 | +133.33% | 329 | 395 | 45.31% |
| BABA240510C00095000 | 2024-04-29 10:50AM EDT | 95.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 54 | 51.95% |
| BABA240510C00100000 | 2024-04-24 10:57AM EDT | 100.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 68.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510P00040000 | 2024-04-04 3:59PM EDT | 40.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 3 | 3 | 185.94% |
| BABA240510P00050000 | 2024-04-19 11:30AM EDT | 50.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 14 | 129.69% |
| BABA240510P00055000 | 2024-04-30 11:54AM EDT | 55.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 4 | 15 | 105.47% |
| BABA240510P00059000 | 2024-04-22 9:30AM EDT | 59.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 1 | 12 | 88.28% |
| BABA240510P00060000 | 2024-05-01 10:33AM EDT | 60.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 34 | 72.66% |
| BABA240510P00061000 | 2024-04-30 10:15AM EDT | 61.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 7 | 34 | 79.30% |
| BABA240510P00062000 | 2024-04-30 2:02PM EDT | 62.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 17 | 40 | 67.97% |
| BABA240510P00063000 | 2024-04-30 9:30AM EDT | 63.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 1 | 82 | 70.70% |
| BABA240510P00064000 | 2024-05-01 10:28AM EDT | 64.00 | 0.03 | 0.02 | 0.11 | 0.00 | - | 5 | 118 | 67.38% |
| BABA240510P00065000 | 2024-05-02 10:25AM EDT | 65.00 | 0.01 | 0.01 | 0.11 | -0.01 | -50.00% | 16 | 496 | 62.31% |
| BABA240510P00066000 | 2024-05-01 10:27AM EDT | 66.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 12 | 296 | 53.52% |
| BABA240510P00067000 | 2024-05-01 3:08PM EDT | 67.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 22 | 507 | 50.78% |
| BABA240510P00068000 | 2024-05-02 10:15AM EDT | 68.00 | 0.04 | 0.03 | 0.04 | +0.01 | +50.00% | 49 | 457 | 46.88% |
| BABA240510P00069000 | 2024-05-02 10:12AM EDT | 69.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 21 | 797 | 45.70% |
| BABA240510P00070000 | 2024-05-02 10:33AM EDT | 70.00 | 0.03 | 0.02 | 0.06 | -0.05 | -62.50% | 152 | 1,373 | 41.60% |
| BABA240510P00071000 | 2024-05-02 10:22AM EDT | 71.00 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 48 | 704 | 37.50% |
| BABA240510P00072000 | 2024-05-02 10:33AM EDT | 72.00 | 0.07 | 0.06 | 0.08 | -0.16 | -69.57% | 451 | 845 | 35.35% |
| BABA240510P00073000 | 2024-05-02 10:38AM EDT | 73.00 | 0.09 | 0.09 | 0.11 | -0.29 | -76.32% | 215 | 2,455 | 33.20% |
| BABA240510P00074000 | 2024-05-02 10:40AM EDT | 74.00 | 0.16 | 0.15 | 0.17 | -0.48 | -76.19% | 571 | 1,068 | 31.93% |
| BABA240510P00075000 | 2024-05-02 10:40AM EDT | 75.00 | 0.26 | 0.24 | 0.27 | -0.77 | -74.76% | 1,890 | 997 | 30.96% |
| BABA240510P00076000 | 2024-05-02 10:40AM EDT | 76.00 | 0.42 | 0.43 | 0.45 | -1.14 | -72.15% | 510 | 718 | 30.96% |
| BABA240510P00077000 | 2024-05-02 10:38AM EDT | 77.00 | 0.71 | 0.67 | 0.73 | -1.47 | -67.43% | 729 | 259 | 31.40% |
| BABA240510P00078000 | 2024-05-02 10:39AM EDT | 78.00 | 1.11 | 1.03 | 1.15 | -1.75 | -61.19% | 308 | 165 | 32.76% |
| BABA240510P00079000 | 2024-05-02 10:40AM EDT | 79.00 | 1.60 | 1.58 | 1.70 | -3.05 | -64.89% | 25 | 46 | 34.60% |
| BABA240510P00080000 | 2024-05-02 10:37AM EDT | 80.00 | 2.25 | 2.12 | 2.28 | -2.18 | -49.21% | 3 | 96 | 35.11% |
| BABA240510P00081000 | 2024-05-01 9:37AM EDT | 81.00 | 6.00 | 2.84 | 2.98 | 0.00 | - | 10 | 23 | 36.43% |
| BABA240510P00082000 | 2024-05-02 9:52AM EDT | 82.00 | 4.90 | 3.20 | 3.70 | -1.22 | -19.93% | 4 | 6 | 36.52% |
| BABA240510P00083000 | 2024-05-02 10:37AM EDT | 83.00 | 4.60 | 4.45 | 4.65 | -8.77 | -65.59% | 21 | 0 | 41.16% |
| BABA240510P00085000 | 2024-04-26 10:46AM EDT | 85.00 | 9.47 | 6.00 | 6.75 | 0.00 | - | 2 | 0 | 54.69% |
| BABA240510P00090000 | 2024-04-19 12:17PM EDT | 90.00 | 21.50 | 11.05 | 11.30 | 0.00 | - | 2 | 0 | 54.39% |
| BABA240510P00100000 | 2024-04-18 9:55AM EDT | 100.00 | 31.00 | 21.00 | 21.20 | 0.00 | - | - | 0 | 79.30% |
© 2024 Yahoo. All rights reserved.