Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240524C00040000 | 2024-04-26 11:35AM EDT | 40.00 | 35.68 | 41.20 | 41.55 | 0.00 | - | 1 | 1 | 170.12% |
| BABA240524C00050000 | 2024-05-01 11:51AM EDT | 50.00 | 26.00 | 31.25 | 31.65 | 0.00 | - | 1 | 1 | 126.56% |
| BABA240524C00055000 | 2024-05-01 3:38PM EDT | 55.00 | 25.49 | 26.20 | 26.90 | +4.34 | +20.52% | 20 | 212 | 109.77% |
| BABA240524C00060000 | 2024-05-02 10:07AM EDT | 60.00 | 17.80 | 21.35 | 21.50 | +3.60 | +25.35% | 3 | 95 | 85.06% |
| BABA240524C00062000 | 2024-05-01 2:38PM EDT | 62.00 | 14.30 | 19.30 | 19.60 | 0.00 | - | 1 | 2 | 78.47% |
| BABA240524C00063000 | 2024-05-02 12:56PM EDT | 63.00 | 17.50 | 18.35 | 18.95 | +10.70 | +157.35% | 30 | 7 | 81.15% |
| BABA240524C00064000 | 2024-05-01 9:44AM EDT | 64.00 | 11.50 | 17.35 | 17.60 | 0.00 | - | 1 | 25 | 71.92% |
| BABA240524C00065000 | 2024-05-01 11:45AM EDT | 65.00 | 11.55 | 16.40 | 16.65 | 0.00 | - | 5 | 74 | 69.82% |
| BABA240524C00066000 | 2024-04-30 3:48PM EDT | 66.00 | 13.00 | 15.40 | 15.65 | +3.55 | +37.57% | 100 | 202 | 66.11% |
| BABA240524C00067000 | 2024-04-29 9:30AM EDT | 67.00 | 9.30 | 13.95 | 14.70 | 0.00 | - | 1 | 10 | 56.40% |
| BABA240524C00068000 | 2024-05-01 12:16PM EDT | 68.00 | 8.64 | 13.50 | 13.75 | 0.00 | - | 20 | 58 | 61.43% |
| BABA240524C00069000 | 2024-05-01 11:28AM EDT | 69.00 | 9.40 | 12.55 | 12.80 | +1.60 | +20.51% | 1 | 40 | 58.89% |
| BABA240524C00070000 | 2024-05-02 1:31PM EDT | 70.00 | 11.51 | 11.65 | 11.85 | +4.36 | +60.98% | 95 | 336 | 56.79% |
| BABA240524C00071000 | 2024-05-02 12:03PM EDT | 71.00 | 9.20 | 10.70 | 10.90 | +3.02 | +48.87% | 10 | 101 | 54.00% |
| BABA240524C00072000 | 2024-05-02 1:28PM EDT | 72.00 | 9.52 | 9.90 | 10.00 | +3.94 | +70.61% | 71 | 898 | 53.03% |
| BABA240524C00073000 | 2024-05-02 1:59PM EDT | 73.00 | 9.10 | 9.00 | 9.15 | +4.19 | +85.34% | 183 | 412 | 51.27% |
| BABA240524C00074000 | 2024-05-02 1:42PM EDT | 74.00 | 8.30 | 8.20 | 8.35 | +3.94 | +90.37% | 37 | 332 | 50.46% |
| BABA240524C00075000 | 2024-05-02 2:15PM EDT | 75.00 | 7.50 | 7.50 | 7.65 | +4.08 | +119.30% | 272 | 1,798 | 50.78% |
| BABA240524C00076000 | 2024-05-02 1:37PM EDT | 76.00 | 6.64 | 6.75 | 6.90 | +3.74 | +128.97% | 222 | 729 | 50.90% |
| BABA240524C00077000 | 2024-05-02 1:28PM EDT | 77.00 | 5.80 | 6.05 | 6.20 | +2.98 | +105.67% | 260 | 383 | 50.15% |
| BABA240524C00078000 | 2024-05-02 2:18PM EDT | 78.00 | 5.49 | 5.45 | 5.55 | +3.38 | +150.89% | 652 | 1,210 | 49.61% |
| BABA240524C00079000 | 2024-05-02 2:13PM EDT | 79.00 | 4.90 | 4.85 | 5.00 | +2.92 | +147.47% | 237 | 198 | 49.85% |
| BABA240524C00080000 | 2024-05-02 2:07PM EDT | 80.00 | 4.40 | 4.35 | 4.45 | +2.84 | +182.05% | 897 | 7,540 | 49.61% |
| BABA240524C00081000 | 2024-05-02 2:12PM EDT | 81.00 | 3.95 | 3.85 | 3.95 | +2.55 | +182.14% | 720 | 319 | 49.49% |
| BABA240524C00082000 | 2024-05-02 2:14PM EDT | 82.00 | 3.45 | 3.40 | 3.50 | +2.28 | +194.87% | 324 | 337 | 49.51% |
| BABA240524C00083000 | 2024-05-02 2:06PM EDT | 83.00 | 3.07 | 3.00 | 3.10 | +2.04 | +198.06% | 113 | 418 | 49.66% |
| BABA240524C00084000 | 2024-05-02 2:10PM EDT | 84.00 | 2.79 | 2.66 | 2.71 | +1.92 | +220.69% | 84 | 344 | 49.46% |
| BABA240524C00085000 | 2024-05-02 2:13PM EDT | 85.00 | 2.39 | 2.33 | 2.40 | +1.54 | +181.18% | 815 | 372 | 49.85% |
| BABA240524C00086000 | 2024-05-02 2:18PM EDT | 86.00 | 2.07 | 2.00 | 2.09 | +1.42 | +218.46% | 74 | 260 | 49.81% |
| BABA240524C00090000 | 2024-05-02 2:18PM EDT | 90.00 | 1.27 | 1.25 | 1.29 | +0.90 | +243.24% | 1,334 | 1,633 | 51.61% |
| BABA240524C00095000 | 2024-05-02 1:59PM EDT | 95.00 | 0.71 | 0.70 | 0.77 | +0.49 | +222.73% | 106 | 187 | 55.18% |
| BABA240524C00100000 | 2024-05-02 2:13PM EDT | 100.00 | 0.42 | 0.42 | 0.46 | +0.32 | +320.00% | 999 | 83 | 58.59% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240524P00055000 | 2024-05-02 10:51AM EDT | 55.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 42 | 66.41% |
| BABA240524P00057000 | 2024-05-01 12:08PM EDT | 57.00 | 0.06 | 0.01 | 0.18 | 0.00 | - | 2 | 0 | 69.14% |
| BABA240524P00059000 | 2024-04-22 1:14PM EDT | 59.00 | 0.19 | 0.01 | 0.06 | 0.00 | - | 10 | 7 | 54.69% |
| BABA240524P00060000 | 2024-05-02 9:33AM EDT | 60.00 | 0.30 | 0.04 | 0.19 | +0.24 | +400.00% | 1 | 241 | 62.11% |
| BABA240524P00061000 | 2024-05-02 12:30PM EDT | 61.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 3 | 160 | 53.52% |
| BABA240524P00062000 | 2024-04-25 1:52PM EDT | 62.00 | 0.09 | 0.05 | 0.08 | -0.03 | -25.00% | 2 | 7,150 | 51.37% |
| BABA240524P00063000 | 2024-05-02 10:12AM EDT | 63.00 | 0.12 | 0.06 | 0.08 | 0.00 | - | 2 | 62 | 50.20% |
| BABA240524P00064000 | 2024-05-02 10:19AM EDT | 64.00 | 0.09 | 0.04 | 0.11 | -0.15 | -62.50% | 17 | 6,927 | 50.00% |
| BABA240524P00065000 | 2024-05-02 2:17PM EDT | 65.00 | 0.19 | 0.08 | 0.30 | +0.03 | +50.00% | 29 | 333 | 52.34% |
| BABA240524P00066000 | 2024-05-02 11:49AM EDT | 66.00 | 0.06 | 0.07 | 0.13 | -0.20 | -76.92% | 6 | 214 | 45.80% |
| BABA240524P00067000 | 2024-05-02 12:22PM EDT | 67.00 | 0.15 | 0.12 | 0.16 | -0.26 | -63.41% | 23 | 5,121 | 44.73% |
| BABA240524P00068000 | 2024-05-02 1:46PM EDT | 68.00 | 0.18 | 0.16 | 0.19 | -0.22 | -55.00% | 23 | 229 | 43.36% |
| BABA240524P00069000 | 2024-05-02 1:56PM EDT | 69.00 | 0.23 | 0.23 | 0.25 | -0.32 | -58.18% | 24 | 133 | 42.97% |
| BABA240524P00070000 | 2024-05-02 2:12PM EDT | 70.00 | 0.30 | 0.30 | 0.32 | -0.43 | -58.90% | 178 | 1,035 | 42.33% |
| BABA240524P00071000 | 2024-05-02 12:04PM EDT | 71.00 | 0.43 | 0.38 | 0.41 | -0.53 | -55.21% | 17 | 245 | 41.85% |
| BABA240524P00072000 | 2024-05-02 2:05PM EDT | 72.00 | 0.48 | 0.51 | 0.53 | -0.76 | -61.29% | 54 | 385 | 41.55% |
| BABA240524P00073000 | 2024-05-02 1:57PM EDT | 73.00 | 0.64 | 0.66 | 0.68 | -1.00 | -60.98% | 40 | 212 | 41.36% |
| BABA240524P00074000 | 2024-05-02 2:13PM EDT | 74.00 | 0.86 | 0.85 | 0.87 | -1.07 | -55.44% | 102 | 131 | 41.31% |
| BABA240524P00075000 | 2024-05-02 2:15PM EDT | 75.00 | 1.08 | 1.06 | 1.10 | -1.39 | -56.28% | 186 | 334 | 41.31% |
| BABA240524P00076000 | 2024-05-02 2:05PM EDT | 76.00 | 1.32 | 1.35 | 1.47 | -1.73 | -56.72% | 96 | 280 | 42.82% |
| BABA240524P00077000 | 2024-05-02 1:46PM EDT | 77.00 | 1.59 | 1.66 | 1.70 | -1.91 | -54.57% | 61 | 106 | 41.55% |
| BABA240524P00078000 | 2024-05-02 1:37PM EDT | 78.00 | 2.00 | 2.02 | 2.07 | -2.05 | -50.62% | 64 | 28 | 41.68% |
| BABA240524P00079000 | 2024-05-02 1:57PM EDT | 79.00 | 2.37 | 2.43 | 2.49 | -2.38 | -50.11% | 25 | 590 | 41.82% |
| BABA240524P00080000 | 2024-05-02 2:06PM EDT | 80.00 | 2.87 | 2.88 | 2.95 | -2.57 | -47.24% | 158 | 141 | 41.87% |
| BABA240524P00081000 | 2024-05-02 1:13PM EDT | 81.00 | 3.50 | 3.40 | 3.50 | -8.66 | -71.22% | 9 | 12 | 42.46% |
| BABA240524P00082000 | 2024-05-02 1:27PM EDT | 82.00 | 4.15 | 3.95 | 4.05 | -5.30 | -56.08% | 14 | 22 | 42.46% |
| BABA240524P00083000 | 2024-05-02 11:21AM EDT | 83.00 | 5.80 | 4.55 | 4.65 | -6.19 | -51.63% | 6 | 51 | 42.53% |
| BABA240524P00085000 | 2024-05-02 12:00PM EDT | 85.00 | 6.70 | 5.85 | 6.00 | -4.10 | -37.96% | 3 | 39 | 42.99% |
| BABA240524P00086000 | 2024-04-26 9:31AM EDT | 86.00 | 9.56 | 6.60 | 6.70 | 0.00 | - | 1 | 3 | 42.77% |
| BABA240524P00090000 | 2024-04-10 11:02AM EDT | 90.00 | 12.40 | 9.80 | 9.95 | -3.60 | -22.50% | 1 | 0 | 43.95% |
| BABA240524P00095000 | 2024-04-24 12:44PM EDT | 95.00 | 21.30 | 14.20 | 14.45 | 0.00 | - | 1 | 1 | 44.58% |
© 2024 Yahoo. All rights reserved.