Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240531C00055000 | 2024-04-23 2:48PM EDT | 55.00 | 18.06 | 26.25 | 26.75 | 0.00 | - | 10 | 132 | 77.15% |
| BABA240531C00058000 | 2024-04-19 11:49AM EDT | 58.00 | 11.52 | 22.45 | 23.90 | 0.00 | - | 7 | 6 | 87.50% |
| BABA240531C00059000 | 2024-04-23 10:10AM EDT | 59.00 | 13.80 | 22.40 | 22.80 | 0.00 | - | - | 8 | 71.09% |
| BABA240531C00060000 | 2024-05-02 3:16PM EDT | 60.00 | 20.98 | 21.40 | 21.95 | 0.00 | - | 11 | 19 | 71.58% |
| BABA240531C00061000 | 2024-05-02 10:35AM EDT | 61.00 | 18.15 | 20.35 | 21.00 | 0.00 | - | 1 | 33 | 68.41% |
| BABA240531C00062000 | 2024-04-29 12:02PM EDT | 62.00 | 14.60 | 19.40 | 19.90 | 0.00 | - | 1 | 1 | 64.16% |
| BABA240531C00063000 | 2024-05-02 9:48AM EDT | 63.00 | 14.95 | 18.45 | 19.00 | 0.00 | - | 4 | 5 | 64.06% |
| BABA240531C00064000 | 2024-04-24 10:47AM EDT | 64.00 | 10.80 | 17.40 | 18.05 | 0.00 | - | 2 | 15 | 60.94% |
| BABA240531C00065000 | 2024-05-02 12:40PM EDT | 65.00 | 16.11 | 16.35 | 17.05 | 0.00 | - | 35 | 221 | 56.89% |
| BABA240531C00066000 | 2024-04-23 10:08AM EDT | 66.00 | 7.35 | 15.45 | 16.10 | 0.00 | - | 2 | 3 | 56.30% |
| BABA240531C00067000 | 2024-04-29 12:21PM EDT | 67.00 | 9.94 | 14.45 | 15.00 | 0.00 | - | 2 | 15 | 51.56% |
| BABA240531C00068000 | 2024-05-03 10:15AM EDT | 68.00 | 12.70 | 13.60 | 14.15 | -0.33 | -2.53% | 1 | 115 | 52.83% |
| BABA240531C00069000 | 2024-04-30 2:02PM EDT | 69.00 | 7.17 | 12.70 | 13.15 | 0.00 | - | 4 | 211 | 50.88% |
| BABA240531C00070000 | 2024-05-02 2:27PM EDT | 70.00 | 11.58 | 11.55 | 12.15 | 0.00 | - | 18 | 526 | 52.64% |
| BABA240531C00071000 | 2024-05-03 3:04PM EDT | 71.00 | 10.85 | 10.85 | 11.40 | +0.40 | +3.83% | 2 | 212 | 54.00% |
| BABA240531C00072000 | 2024-05-03 3:27PM EDT | 72.00 | 10.07 | 10.05 | 10.45 | +0.87 | +9.46% | 6 | 381 | 51.22% |
| BABA240531C00073000 | 2024-05-03 3:29PM EDT | 73.00 | 9.26 | 9.20 | 9.40 | -0.07 | -0.75% | 15 | 154 | 46.63% |
| BABA240531C00074000 | 2024-05-03 3:43PM EDT | 74.00 | 8.33 | 8.40 | 8.60 | +0.53 | +6.79% | 15 | 297 | 46.14% |
| BABA240531C00075000 | 2024-05-03 3:57PM EDT | 75.00 | 7.63 | 7.60 | 8.05 | +0.63 | +9.00% | 30 | 1,547 | 48.83% |
| BABA240531C00076000 | 2024-05-03 2:17PM EDT | 76.00 | 6.75 | 6.90 | 8.00 | +0.35 | +5.47% | 6 | 522 | 50.02% |
| BABA240531C00077000 | 2024-05-03 3:57PM EDT | 77.00 | 6.20 | 6.20 | 6.60 | +0.35 | +5.98% | 205 | 701 | 47.46% |
| BABA240531C00078000 | 2024-05-03 3:50PM EDT | 78.00 | 5.60 | 5.55 | 6.70 | +0.25 | +4.67% | 44 | 286 | 56.23% |
| BABA240531C00079000 | 2024-05-03 3:22PM EDT | 79.00 | 4.95 | 4.95 | 5.10 | +0.40 | +8.79% | 69 | 447 | 43.97% |
| BABA240531C00080000 | 2024-05-03 3:52PM EDT | 80.00 | 4.45 | 4.40 | 4.50 | +0.70 | +18.67% | 188 | 1,212 | 43.41% |
| BABA240531C00081000 | 2024-05-03 3:50PM EDT | 81.00 | 3.90 | 3.90 | 4.00 | +0.25 | +6.85% | 502 | 1,508 | 43.54% |
| BABA240531C00082000 | 2024-05-03 3:58PM EDT | 82.00 | 3.48 | 3.45 | 3.55 | +0.38 | +12.26% | 160 | 227 | 43.76% |
| BABA240531C00083000 | 2024-05-03 3:46PM EDT | 83.00 | 3.05 | 3.05 | 3.10 | +0.30 | +10.91% | 77 | 1,602 | 43.53% |
| BABA240531C00084000 | 2024-05-03 2:38PM EDT | 84.00 | 2.55 | 2.47 | 2.95 | +0.06 | +2.41% | 6 | 281 | 46.29% |
| BABA240531C00085000 | 2024-05-03 3:55PM EDT | 85.00 | 2.35 | 2.09 | 2.50 | +0.19 | +8.80% | 575 | 2,871 | 45.19% |
| BABA240531C00086000 | 2024-05-03 1:55PM EDT | 86.00 | 1.95 | 1.98 | 2.11 | +0.11 | +5.98% | 13 | 164 | 44.34% |
| BABA240531C00090000 | 2024-05-03 3:53PM EDT | 90.00 | 1.20 | 1.18 | 1.23 | +0.08 | +7.14% | 376 | 2,644 | 45.51% |
| BABA240531C00095000 | 2024-05-03 3:59PM EDT | 95.00 | 0.72 | 0.62 | 0.83 | +0.12 | +20.00% | 34 | 234 | 51.51% |
| BABA240531C00100000 | 2024-05-03 2:48PM EDT | 100.00 | 0.35 | 0.37 | 0.39 | -0.02 | -5.41% | 16 | 171 | 51.17% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240531P00055000 | 2024-05-02 10:44AM EDT | 55.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 6 | 27 | 65.63% |
| BABA240531P00057000 | 2024-04-19 1:16PM EDT | 57.00 | 0.23 | 0.01 | 0.11 | 0.00 | - | 21 | 21 | 60.35% |
| BABA240531P00058000 | 2024-04-25 2:13PM EDT | 58.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 1 | 21 | 58.40% |
| BABA240531P00059000 | 2024-05-01 12:07PM EDT | 59.00 | 0.09 | 0.03 | 0.20 | 0.00 | - | 2 | 21 | 60.94% |
| BABA240531P00060000 | 2024-05-02 11:03AM EDT | 60.00 | 0.06 | 0.04 | 0.21 | 0.00 | - | 5 | 32 | 58.98% |
| BABA240531P00061000 | 2024-05-03 11:08AM EDT | 61.00 | 0.11 | 0.06 | 0.11 | +0.02 | +22.22% | 2 | 15 | 52.73% |
| BABA240531P00062000 | 2024-05-03 11:08AM EDT | 62.00 | 0.12 | 0.04 | 0.13 | +0.03 | +33.33% | 2 | 45 | 50.20% |
| BABA240531P00063000 | 2024-05-03 11:09AM EDT | 63.00 | 0.10 | 0.08 | 0.13 | +0.02 | +25.00% | 2 | 69 | 51.17% |
| BABA240531P00064000 | 2024-05-03 3:50PM EDT | 64.00 | 0.11 | 0.10 | 0.25 | -0.01 | -8.33% | 3 | 95 | 51.27% |
| BABA240531P00065000 | 2024-05-03 3:40PM EDT | 65.00 | 0.13 | 0.11 | 0.15 | 0.00 | - | 3 | 239 | 47.07% |
| BABA240531P00066000 | 2024-05-03 2:41PM EDT | 66.00 | 0.16 | 0.08 | 0.30 | 0.00 | - | 24 | 134 | 51.27% |
| BABA240531P00067000 | 2024-05-03 1:11PM EDT | 67.00 | 0.17 | 0.16 | 0.33 | -0.06 | -26.09% | 10 | 154 | 49.41% |
| BABA240531P00068000 | 2024-05-03 2:54PM EDT | 68.00 | 0.23 | 0.20 | 0.22 | -0.03 | -11.54% | 7 | 183 | 42.29% |
| BABA240531P00069000 | 2024-05-03 3:48PM EDT | 69.00 | 0.25 | 0.25 | 0.27 | -0.08 | -24.24% | 26 | 231 | 41.41% |
| BABA240531P00070000 | 2024-05-03 3:48PM EDT | 70.00 | 0.33 | 0.32 | 0.34 | -0.11 | -25.00% | 121 | 428 | 40.77% |
| BABA240531P00071000 | 2024-05-03 3:46PM EDT | 71.00 | 0.41 | 0.40 | 0.43 | -0.16 | -28.07% | 15 | 223 | 40.28% |
| BABA240531P00072000 | 2024-05-03 3:35PM EDT | 72.00 | 0.54 | 0.51 | 0.55 | -0.10 | -15.62% | 125 | 308 | 40.04% |
| BABA240531P00073000 | 2024-05-03 3:16PM EDT | 73.00 | 0.70 | 0.53 | 0.88 | -0.20 | -22.22% | 125 | 204 | 43.26% |
| BABA240531P00074000 | 2024-05-03 3:06PM EDT | 74.00 | 0.89 | 0.81 | 1.04 | -0.22 | -19.82% | 215 | 74 | 42.43% |
| BABA240531P00075000 | 2024-05-03 3:42PM EDT | 75.00 | 1.08 | 0.96 | 1.49 | -0.26 | -19.40% | 102 | 468 | 45.53% |
| BABA240531P00076000 | 2024-05-03 3:33PM EDT | 76.00 | 1.34 | 1.32 | 1.55 | -0.37 | -21.64% | 184 | 254 | 42.29% |
| BABA240531P00077000 | 2024-05-03 3:16PM EDT | 77.00 | 1.68 | 1.56 | 1.69 | -0.37 | -18.05% | 157 | 148 | 39.94% |
| BABA240531P00078000 | 2024-05-03 2:57PM EDT | 78.00 | 2.08 | 1.88 | 2.21 | -0.25 | -10.73% | 42 | 81 | 42.09% |
| BABA240531P00079000 | 2024-05-03 11:48AM EDT | 79.00 | 2.55 | 2.15 | 2.43 | -0.34 | -11.76% | 4 | 53 | 39.94% |
| BABA240531P00080000 | 2024-05-03 3:53PM EDT | 80.00 | 2.85 | 2.81 | 2.88 | -0.52 | -15.43% | 38 | 130 | 40.06% |
| BABA240531P00082000 | 2024-05-03 3:52PM EDT | 82.00 | 3.90 | 3.50 | 3.95 | -0.35 | -8.24% | 2 | 25 | 40.70% |
| BABA240531P00083000 | 2024-05-02 2:20PM EDT | 83.00 | 5.30 | 4.40 | 4.50 | +0.45 | +9.28% | 1 | 15 | 40.45% |
| BABA240531P00084000 | 2024-05-03 1:41PM EDT | 84.00 | 5.07 | 5.05 | 5.15 | -0.86 | -14.50% | 6 | 33 | 40.85% |
| BABA240531P00085000 | 2024-05-03 1:41PM EDT | 85.00 | 5.74 | 5.70 | 5.85 | -0.89 | -13.42% | 15 | 46 | 41.38% |
| BABA240531P00086000 | 2024-04-24 2:57PM EDT | 86.00 | 11.70 | 6.40 | 6.55 | 0.00 | - | - | 10 | 41.48% |
| BABA240531P00090000 | 2024-05-03 9:32AM EDT | 90.00 | 9.95 | 9.25 | 9.75 | -0.73 | -6.84% | 7 | 2 | 43.21% |
| BABA240531P00095000 | 2024-04-25 11:48AM EDT | 95.00 | 20.30 | 13.95 | 14.50 | 0.00 | - | - | 1 | 51.56% |
© 2024 Yahoo. All rights reserved.