Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 76.00 | 0.00 | - | 1 | 5 | 2.50 | - | - | - | - | - |
| - | - | - | - | - | 5.00 | 0.01 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 10.00 | 0.01 | 0.00 | - | - | 40 |
| 73.35 | +7.35 | +11.14% | 1 | 1 | 15.00 | - | - | - | - | - |
| - | - | - | - | - | 20.00 | 0.14 | 0.00 | - | 1 | 1 |
| 42.87 | 0.00 | - | 1 | 2 | 30.00 | 0.03 | 0.00 | - | 10 | 11 |
| 41.02 | 0.00 | - | 1 | 2 | 35.00 | 0.02 | 0.00 | - | 1 | 63 |
| 38.63 | 0.00 | - | 3 | 24 | 40.00 | 0.03 | 0.00 | - | 10 | 163 |
| 39.55 | 0.00 | - | 2 | 28 | 45.00 | 0.01 | 0.00 | - | 10 | 1,356 |
| 38.67 | +10.25 | +36.07% | 2 | 41 | 50.00 | 0.01 | 0.00 | - | 8 | 1,643 |
| 33.40 | +1.86 | +5.90% | 4 | 260 | 55.00 | 0.01 | 0.00 | - | 1 | 1,341 |
| 19.00 | 0.00 | - | - | 3 | 57.00 | 0.01 | 0.00 | - | 1 | 955 |
| 18.00 | 0.00 | - | - | 8 | 58.00 | 0.01 | 0.00 | - | 276 | 315 |
| 18.55 | 0.00 | - | - | 4 | 59.00 | 0.01 | 0.00 | - | 886 | 939 |
| 28.45 | +1.68 | +6.28% | 4 | 752 | 60.00 | 0.01 | 0.00 | - | 2 | 3,234 |
| - | - | - | - | - | 61.00 | 0.01 | 0.00 | - | 523 | 527 |
| 18.79 | 0.00 | - | - | 5 | 62.00 | 0.01 | 0.00 | - | 3 | 118 |
| - | - | - | - | - | 63.00 | 0.01 | 0.00 | - | 2 | 184 |
| 8.85 | 0.00 | - | - | 20 | 64.00 | 0.01 | 0.00 | - | 64 | 368 |
| 23.50 | +2.00 | +9.30% | 13 | 1,495 | 65.00 | 0.01 | 0.00 | - | 108 | 23,344 |
| 22.59 | +3.89 | +20.80% | 3 | 41 | 66.00 | 0.01 | 0.00 | - | 5 | 258 |
| 22.54 | +2.89 | +14.71% | 4 | 135 | 67.00 | 0.01 | 0.00 | - | 3 | 656 |
| 21.47 | +11.77 | +121.34% | 4 | 164 | 68.00 | 0.01 | 0.00 | - | 1 | 1,098 |
| 19.68 | +2.34 | +13.49% | 2 | 45 | 69.00 | 0.01 | 0.00 | - | 2 | 2,536 |
| 18.35 | +1.63 | +9.75% | 347 | 13,837 | 70.00 | 0.01 | 0.00 | - | 38 | 33,951 |
| 17.58 | +1.67 | +10.50% | 142 | 245 | 71.00 | 0.01 | 0.00 | - | 2 | 2,848 |
| 16.53 | +1.85 | +12.60% | 356 | 1,749 | 72.00 | 0.01 | 0.00 | - | 5 | 5,151 |
| 15.53 | +1.23 | +8.60% | 243 | 1,071 | 73.00 | 0.01 | 0.00 | - | 13 | 2,456 |
| 14.60 | +2.00 | +15.87% | 216 | 921 | 74.00 | 0.01 | 0.00 | - | 45 | 6,127 |
| 13.53 | +1.78 | +15.15% | 518 | 16,550 | 75.00 | 0.01 | 0.00 | - | 67 | 21,341 |
| 12.56 | +1.49 | +13.46% | 169 | 1,692 | 76.00 | 0.01 | 0.00 | - | 98 | 4,470 |
| 11.46 | +1.17 | +11.37% | 160 | 2,224 | 77.00 | 0.01 | 0.00 | - | 29 | 4,850 |
| 10.50 | +1.78 | +20.41% | 989 | 3,593 | 78.00 | 0.01 | -0.01 | -50.00% | 48 | 6,889 |
| 9.60 | +1.80 | +23.08% | 885 | 3,256 | 79.00 | 0.01 | -0.01 | -50.00% | 60 | 2,866 |
| 8.75 | +2.07 | +30.99% | 3,965 | 19,585 | 80.00 | 0.02 | 0.00 | - | 211 | 9,695 |
| 7.57 | +1.77 | +30.52% | 1,245 | 5,433 | 81.00 | 0.01 | -0.01 | -50.00% | 60 | 3,782 |
| 6.50 | +1.75 | +36.84% | 508 | 7,606 | 82.00 | 0.01 | -0.02 | -66.67% | 108 | 4,029 |
| 5.55 | +1.78 | +47.21% | 914 | 1,681 | 83.00 | 0.01 | -0.04 | -80.00% | 378 | 4,520 |
| 4.58 | +1.72 | +60.14% | 2,018 | 4,493 | 84.00 | 0.01 | -0.11 | -91.67% | 1,623 | 6,123 |
| 3.55 | +1.57 | +79.29% | 13,063 | 22,872 | 85.00 | 0.01 | -0.28 | -96.55% | 4,755 | 9,406 |
| 2.62 | +1.29 | +96.99% | 3,541 | 6,237 | 86.00 | 0.01 | -0.57 | -98.28% | 7,058 | 3,835 |
| 1.50 | +0.64 | +74.42% | 5,601 | 5,047 | 87.00 | 0.03 | -1.13 | -97.41% | 7,136 | 2,094 |
| 0.55 | +0.06 | +12.24% | 13,809 | 3,992 | 88.00 | 0.01 | -1.70 | -99.42% | 27,280 | 393 |
| 0.04 | -0.27 | -87.10% | 34,833 | 2,883 | 89.00 | 0.49 | -1.59 | -76.44% | 13,083 | 90 |
| 0.01 | -0.19 | -95.00% | 58,734 | 19,901 | 90.00 | 1.40 | -2.05 | -59.42% | 8,139 | 455 |
| 0.01 | -0.12 | -92.31% | 13,589 | 2,882 | 91.00 | 2.61 | -1.21 | -31.68% | 5,086 | 80 |
| 0.01 | -0.08 | -88.89% | 10,854 | 10,957 | 92.00 | 2.72 | -2.58 | -48.68% | 51 | 20 |
| 0.01 | -0.05 | -83.33% | 2,146 | 2,512 | 93.00 | 3.09 | -3.21 | -50.95% | 31 | 0 |
| 0.01 | -0.06 | -85.71% | 2,915 | 978 | 94.00 | 15.55 | 0.00 | - | 23 | 0 |
| 0.01 | -0.04 | -80.00% | 1,597 | 11,332 | 95.00 | 6.03 | -1.97 | -24.62% | 88 | 10 |
| 0.01 | -0.03 | -75.00% | 345 | 2,063 | 96.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 151 | 891 | 97.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 118 | 888 | 98.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 90 | 1,154 | 99.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 654 | 12,658 | 100.00 | 12.60 | 0.00 | - | 256 | 2 |
| 0.01 | -0.01 | -50.00% | 100 | 2,321 | 101.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 220 | 477 | 102.00 | 22.95 | 0.00 | - | 15 | 0 |
| 0.01 | 0.00 | - | 63 | 252 | 103.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2,981 | 3,100 | 104.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 4,889 | 105.00 | 31.35 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 945 | 106.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 21 | 242 | 107.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 21 | 21 | 108.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 2,764 | 110.00 | 37.15 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 2,003 | 115.00 | 43.25 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 6 | 2,332 | 120.00 | 41.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 762 | 125.00 | 53.31 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 497 | 130.00 | 60.27 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 76 | 189 | 135.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 823 | 140.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 224 | 145.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 41 | 150.00 | 69.00 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.