Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240719C00005000 | 2024-02-26 4:08PM EDT | 5.00 | 69.88 | 65.65 | 67.55 | 0.00 | - | 4 | 2 | 0.00% |
| BABA240719C00007500 | 2023-11-29 11:17AM EDT | 7.50 | 66.60 | 69.50 | 70.15 | 0.00 | - | 1 | 0 | 427.93% |
| BABA240719C00010000 | 2024-01-24 4:27PM EDT | 10.00 | 65.00 | 64.25 | 68.00 | 0.00 | - | 5 | 6 | 288.87% |
| BABA240719C00020000 | 2024-04-05 3:53PM EDT | 20.00 | 51.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BABA240719C00022500 | 2024-04-16 9:43AM EDT | 22.50 | 47.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240719C00025000 | 2024-04-05 3:52PM EDT | 25.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BABA240719C00030000 | 2024-04-05 3:52PM EDT | 30.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| BABA240719C00035000 | 2024-01-26 1:38PM EDT | 35.00 | 40.41 | 41.45 | 41.90 | 0.00 | - | 1 | 0 | 129.25% |
| BABA240719C00040000 | 2024-04-29 2:05PM EDT | 40.00 | 36.71 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| BABA240719C00045000 | 2024-04-15 10:21AM EDT | 45.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.00% |
| BABA240719C00050000 | 2024-04-29 12:10PM EDT | 50.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 4 | 296 | 0.00% |
| BABA240719C00055000 | 2024-04-26 9:52AM EDT | 55.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 50 | 491 | 0.00% |
| BABA240719C00060000 | 2024-04-29 2:17PM EDT | 60.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1,796 | 0.00% |
| BABA240719C00065000 | 2024-04-29 11:48AM EDT | 65.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 50 | 3,016 | 0.00% |
| BABA240719C00070000 | 2024-04-29 2:47PM EDT | 70.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 41 | 16,235 | 0.00% |
| BABA240719C00075000 | 2024-04-29 3:54PM EDT | 75.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 202 | 13,800 | 0.00% |
| BABA240719C00080000 | 2024-04-29 3:59PM EDT | 80.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 790 | 22,966 | 3.13% |
| BABA240719C00085000 | 2024-04-29 3:59PM EDT | 85.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 177 | 8,350 | 6.25% |
| BABA240719C00090000 | 2024-04-29 3:58PM EDT | 90.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 296 | 12,895 | 6.25% |
| BABA240719C00095000 | 2024-04-29 3:12PM EDT | 95.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 344 | 7,600 | 12.50% |
| BABA240719C00100000 | 2024-04-29 3:55PM EDT | 100.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 511 | 8,978 | 12.50% |
| BABA240719C00105000 | 2024-04-29 3:22PM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,387 | 12.50% |
| BABA240719C00110000 | 2024-04-29 11:01AM EDT | 110.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 49 | 2,714 | 12.50% |
| BABA240719C00115000 | 2024-04-29 3:42PM EDT | 115.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 276 | 2,630 | 25.00% |
| BABA240719C00120000 | 2024-04-26 2:25PM EDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 2,969 | 25.00% |
| BABA240719C00125000 | 2024-04-29 2:45PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,046 | 25.00% |
| BABA240719C00130000 | 2024-04-29 1:14PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 839 | 25.00% |
| BABA240719C00135000 | 2024-04-29 11:31AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 760 | 25.00% |
| BABA240719C00140000 | 2024-04-26 3:30PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 685 | 25.00% |
| BABA240719C00145000 | 2024-04-29 9:44AM EDT | 145.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 10 | 877 | 25.00% |
| BABA240719C00150000 | 2024-04-29 10:08AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 466 | 25.00% |
| BABA240719C00155000 | 2024-03-27 9:47AM EDT | 155.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 1 | 557 | 71.58% |
| BABA240719C00160000 | 2024-03-19 1:21PM EDT | 160.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 315 | 64.65% |
| BABA240719C00165000 | 2024-04-24 10:11AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 798 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240719P00022500 | 2024-03-26 2:10PM EDT | 22.50 | 0.02 | 0.00 | 0.18 | 0.00 | - | 3 | 8 | 113.67% |
| BABA240719P00025000 | 2024-03-07 11:55AM EDT | 25.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 85 | 99.80% |
| BABA240719P00030000 | 2024-03-12 10:34AM EDT | 30.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 2 | 19 | 80.47% |
| BABA240719P00035000 | 2024-03-28 10:05AM EDT | 35.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 76 | 75.39% |
| BABA240719P00040000 | 2024-04-09 9:30AM EDT | 40.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 443 | 25.00% |
| BABA240719P00045000 | 2024-04-18 11:58AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 646 | 25.00% |
| BABA240719P00050000 | 2024-04-26 10:03AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 673 | 25.00% |
| BABA240719P00055000 | 2024-04-29 1:57PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 1,559 | 12.50% |
| BABA240719P00060000 | 2024-04-29 3:29PM EDT | 60.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 17 | 5,188 | 12.50% |
| BABA240719P00065000 | 2024-04-29 3:33PM EDT | 65.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 20 | 8,324 | 6.25% |
| BABA240719P00070000 | 2024-04-29 3:27PM EDT | 70.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 131 | 12,220 | 3.13% |
| BABA240719P00075000 | 2024-04-29 3:48PM EDT | 75.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 44 | 13,019 | 0.20% |
| BABA240719P00080000 | 2024-04-29 2:42PM EDT | 80.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 67 | 4,270 | 0.00% |
| BABA240719P00085000 | 2024-04-29 3:32PM EDT | 85.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 6 | 2,570 | 0.00% |
| BABA240719P00090000 | 2024-04-29 10:04AM EDT | 90.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | 5 | 298 | 0.00% |
| BABA240719P00095000 | 2024-04-22 11:03AM EDT | 95.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| BABA240719P00100000 | 2024-04-25 12:33PM EDT | 100.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 0.00% |
| BABA240719P00105000 | 2024-04-26 9:45AM EDT | 105.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240719P00110000 | 2024-04-24 11:04AM EDT | 110.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240719P00115000 | 2024-02-08 10:37AM EDT | 115.00 | 43.31 | 40.80 | 41.95 | 0.00 | - | 5 | 0 | 71.63% |
| BABA240719P00120000 | 2024-02-08 11:54AM EDT | 120.00 | 48.45 | 45.95 | 46.90 | 0.00 | - | 10 | 0 | 77.05% |
| BABA240719P00125000 | 2024-01-18 2:00PM EDT | 125.00 | 56.90 | 50.65 | 51.55 | 0.00 | - | 3 | 0 | 76.93% |
| BABA240719P00130000 | 2024-03-27 9:35AM EDT | 130.00 | 59.00 | 51.45 | 55.45 | 0.00 | - | 2 | 0 | 69.24% |
| BABA240719P00135000 | 2024-01-04 12:49PM EDT | 135.00 | 59.55 | 62.50 | 63.70 | 0.00 | - | - | 0 | 109.62% |
| BABA240719P00145000 | 2024-01-08 11:40AM EDT | 145.00 | 73.15 | 71.25 | 71.95 | 0.00 | - | 1 | 0 | 99.66% |
| BABA240719P00150000 | 2023-12-08 11:05AM EDT | 150.00 | 78.49 | 76.55 | 77.25 | 0.00 | - | - | 0 | 107.23% |
| BABA240719P00160000 | 2023-12-08 10:50AM EDT | 160.00 | 88.56 | 85.15 | 88.35 | 0.00 | - | 2 | 0 | 111.79% |
| BABA240719P00165000 | 2024-01-02 12:39PM EDT | 165.00 | 90.00 | 92.15 | 93.15 | 0.00 | - | 1 | 0 | 126.54% |
© 2024 Yahoo. All rights reserved.