Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517C00002500 | 2024-03-22 12:33PM EDT | 2.50 | 70.07 | 64.90 | 68.60 | 0.00 | - | 2 | 4 | 0.00% |
| BABA240517C00030000 | 2024-04-23 10:28AM EDT | 30.00 | 42.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240517C00035000 | 2024-04-26 11:03AM EDT | 35.00 | 41.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240517C00040000 | 2024-05-01 11:15AM EDT | 40.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240517C00045000 | 2024-04-30 11:52AM EDT | 45.00 | 29.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240517C00050000 | 2024-04-30 3:38PM EDT | 50.00 | 24.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240517C00055000 | 2024-05-01 3:18PM EDT | 55.00 | 21.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA240517C00060000 | 2024-04-30 2:29PM EDT | 60.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240517C00064000 | 2024-04-23 10:56AM EDT | 64.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA240517C00065000 | 2024-05-01 3:23PM EDT | 65.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA240517C00066000 | 2024-04-30 12:58PM EDT | 66.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240517C00067000 | 2024-04-30 12:37PM EDT | 67.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240517C00068000 | 2024-04-30 1:07PM EDT | 68.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| BABA240517C00069000 | 2024-05-01 2:45PM EDT | 69.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240517C00070000 | 2024-05-01 2:51PM EDT | 70.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| BABA240517C00071000 | 2024-05-01 2:53PM EDT | 71.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BABA240517C00072000 | 2024-05-01 3:22PM EDT | 72.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| BABA240517C00073000 | 2024-05-01 3:29PM EDT | 73.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BABA240517C00074000 | 2024-05-01 3:20PM EDT | 74.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BABA240517C00075000 | 2024-05-01 3:57PM EDT | 75.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 0.00% |
| BABA240517C00076000 | 2024-05-01 3:58PM EDT | 76.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 0.78% |
| BABA240517C00077000 | 2024-05-01 3:59PM EDT | 77.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 3.13% |
| BABA240517C00078000 | 2024-05-01 3:58PM EDT | 78.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 3.13% |
| BABA240517C00079000 | 2024-05-01 3:42PM EDT | 79.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 6.25% |
| BABA240517C00080000 | 2024-05-01 3:59PM EDT | 80.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2,985 | 0 | 6.25% |
| BABA240517C00081000 | 2024-05-01 3:41PM EDT | 81.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| BABA240517C00085000 | 2024-05-01 3:58PM EDT | 85.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3,010 | 0 | 12.50% |
| BABA240517C00090000 | 2024-05-01 3:55PM EDT | 90.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,315 | 0 | 25.00% |
| BABA240517C00095000 | 2024-05-01 3:13PM EDT | 95.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,105 | 0 | 25.00% |
| BABA240517C00100000 | 2024-05-01 3:58PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 873 | 0 | 25.00% |
| BABA240517C00105000 | 2024-04-30 3:47PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA240517C00110000 | 2024-05-01 3:13PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA240517C00115000 | 2024-04-30 10:08AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA240517C00120000 | 2024-05-01 2:54PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BABA240517C00125000 | 2024-05-01 11:07AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA240517C00130000 | 2024-03-21 3:07PM EDT | 130.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 15 | 488 | 105.47% |
| BABA240517C00135000 | 2024-03-07 10:30AM EDT | 135.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 20 | 105 | 108.98% |
| BABA240517C00140000 | 2024-04-09 11:22AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BABA240517C00145000 | 2024-05-01 10:07AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517P00005000 | 2024-04-03 2:12PM EDT | 5.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA240517P00030000 | 2024-04-10 10:50AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA240517P00035000 | 2024-04-24 11:16AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA240517P00040000 | 2024-04-30 1:55PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA240517P00045000 | 2024-04-30 9:47AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA240517P00050000 | 2024-04-26 11:08AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BABA240517P00055000 | 2024-05-01 9:47AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA240517P00057000 | 2024-04-30 12:03PM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BABA240517P00058000 | 2024-04-24 11:23AM EDT | 58.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BABA240517P00060000 | 2024-05-01 3:54PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| BABA240517P00061000 | 2024-04-25 12:23PM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BABA240517P00062000 | 2024-04-22 3:34PM EDT | 62.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BABA240517P00063000 | 2024-04-30 10:08AM EDT | 63.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA240517P00064000 | 2024-04-30 10:07AM EDT | 64.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BABA240517P00065000 | 2024-05-01 3:54PM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| BABA240517P00066000 | 2024-04-30 12:45PM EDT | 66.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BABA240517P00067000 | 2024-05-01 9:32AM EDT | 67.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA240517P00068000 | 2024-05-01 1:52PM EDT | 68.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| BABA240517P00069000 | 2024-05-01 3:56PM EDT | 69.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| BABA240517P00070000 | 2024-05-01 3:54PM EDT | 70.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 747 | 0 | 6.25% |
| BABA240517P00071000 | 2024-05-01 2:47PM EDT | 71.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| BABA240517P00072000 | 2024-05-01 3:34PM EDT | 72.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 6.25% |
| BABA240517P00073000 | 2024-05-01 3:35PM EDT | 73.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| BABA240517P00074000 | 2024-05-01 3:33PM EDT | 74.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| BABA240517P00075000 | 2024-05-01 3:58PM EDT | 75.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.78% |
| BABA240517P00076000 | 2024-05-01 3:55PM EDT | 76.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 0.00% |
| BABA240517P00077000 | 2024-05-01 3:53PM EDT | 77.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| BABA240517P00078000 | 2024-05-01 12:32PM EDT | 78.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BABA240517P00079000 | 2024-05-01 12:44PM EDT | 79.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BABA240517P00080000 | 2024-05-01 3:47PM EDT | 80.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| BABA240517P00081000 | 2024-05-01 2:28PM EDT | 81.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA240517P00085000 | 2024-05-01 11:26AM EDT | 85.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA240517P00090000 | 2024-04-30 1:55PM EDT | 90.00 | 15.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240517P00095000 | 2024-04-30 10:34AM EDT | 95.00 | 19.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240517P00100000 | 2024-04-12 12:14PM EDT | 100.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240517P00105000 | 2024-03-15 3:37PM EDT | 105.00 | 31.35 | 33.45 | 33.95 | 0.00 | - | 2 | 0 | 194.07% |
| BABA240517P00110000 | 2024-02-13 10:46AM EDT | 110.00 | 37.15 | 36.20 | 37.45 | 0.00 | - | 2 | 0 | 168.55% |
| BABA240517P00115000 | 2024-01-09 11:47AM EDT | 115.00 | 43.25 | 43.95 | 44.60 | 0.00 | - | 2 | 0 | 232.67% |
| BABA240517P00120000 | 2024-01-23 11:38AM EDT | 120.00 | 45.58 | 43.65 | 44.35 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240517P00125000 | 2024-01-09 1:31PM EDT | 125.00 | 53.31 | 54.00 | 54.65 | 0.00 | - | 1 | 0 | 257.76% |
| BABA240517P00130000 | 2023-12-13 10:34AM EDT | 130.00 | 60.27 | 57.85 | 58.75 | 0.00 | - | - | 0 | 247.41% |
© 2024 Yahoo. All rights reserved.