Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240726C00055000 | 2024-06-07 12:26PM EDT | 55.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA240726C00065000 | 2024-06-07 11:34AM EDT | 65.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA240726C00067000 | 2024-06-10 10:02AM EDT | 67.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240726C00070000 | 2024-06-10 1:17PM EDT | 70.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BABA240726C00073000 | 2024-06-20 12:13PM EDT | 73.00 | 3.10 | 3.00 | 3.50 | -0.53 | -14.60% | 10 | 4 | 35.33% |
| BABA240726C00074000 | 2024-06-21 3:54PM EDT | 74.00 | 2.59 | 2.50 | 4.75 | -0.61 | -19.06% | 31 | 182 | 54.71% |
| BABA240726C00075000 | 2024-06-21 3:56PM EDT | 75.00 | 2.20 | 0.99 | 2.38 | -0.56 | -20.29% | 48 | 260 | 33.13% |
| BABA240726C00076000 | 2024-06-21 3:59PM EDT | 76.00 | 1.80 | 1.67 | 2.88 | -0.50 | -21.74% | 14 | 23 | 43.23% |
| BABA240726C00077000 | 2024-06-21 1:50PM EDT | 77.00 | 1.58 | 0.54 | 1.97 | -0.34 | -17.71% | 11 | 11 | 36.84% |
| BABA240726C00078000 | 2024-06-21 3:05PM EDT | 78.00 | 1.29 | 0.69 | 1.40 | -0.51 | -28.33% | 129 | 54 | 33.55% |
| BABA240726C00079000 | 2024-06-21 3:42PM EDT | 79.00 | 1.02 | 0.00 | 1.46 | -0.34 | -25.00% | 13 | 5 | 37.67% |
| BABA240726C00080000 | 2024-06-21 3:51PM EDT | 80.00 | 0.93 | 0.19 | 0.94 | -0.22 | -19.13% | 253 | 179 | 33.59% |
| BABA240726C00081000 | 2024-06-21 2:23PM EDT | 81.00 | 0.76 | 0.00 | 0.73 | -0.28 | -26.92% | 9 | 29 | 33.11% |
| BABA240726C00082000 | 2024-06-21 3:20PM EDT | 82.00 | 0.58 | 0.45 | 0.80 | -0.26 | -30.95% | 128 | 127 | 36.91% |
| BABA240726C00083000 | 2024-06-21 3:52PM EDT | 83.00 | 0.46 | 0.39 | 0.89 | -0.22 | -32.35% | 24 | 33 | 41.02% |
| BABA240726C00084000 | 2024-06-12 2:50PM EDT | 84.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 12.50% |
| BABA240726C00085000 | 2024-06-21 2:46PM EDT | 85.00 | 0.35 | 0.31 | 0.35 | -0.14 | -28.57% | 28 | 20 | 34.91% |
| BABA240726C00087000 | 2024-06-12 12:26PM EDT | 87.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 12.50% |
| BABA240726C00088000 | 2024-06-21 10:32AM EDT | 88.00 | 0.24 | 0.18 | 0.32 | -0.08 | -25.00% | 2 | 59 | 40.04% |
| BABA240726C00089000 | 2024-06-12 9:30AM EDT | 89.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| BABA240726C00090000 | 2024-06-21 1:52PM EDT | 90.00 | 0.18 | 0.08 | 0.17 | -0.07 | -28.00% | 35 | 198 | 38.38% |
| BABA240726C00091000 | 2024-06-11 12:28PM EDT | 91.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 12.50% |
| BABA240726C00095000 | 2024-06-12 3:30PM EDT | 95.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 25.00% |
| BABA240726C00100000 | 2024-06-12 3:55PM EDT | 100.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 25.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240726P00060000 | 2024-06-14 2:31PM EDT | 60.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | - | 1 | 37.50% |
| BABA240726P00064000 | 2024-06-14 3:34PM EDT | 64.00 | 0.32 | 0.11 | 0.18 | 0.00 | - | - | 4 | 30.42% |
| BABA240726P00065000 | 2024-06-17 11:45AM EDT | 65.00 | 0.22 | 0.16 | 0.41 | 0.00 | - | 98 | 82 | 34.33% |
| BABA240726P00066000 | 2024-06-21 12:21PM EDT | 66.00 | 0.29 | 0.03 | 0.27 | +0.03 | +11.54% | 1 | 23 | 27.74% |
| BABA240726P00067000 | 2024-06-21 3:55PM EDT | 67.00 | 0.34 | 0.31 | 0.40 | -0.08 | -19.05% | 11 | 18 | 27.93% |
| BABA240726P00068000 | 2024-06-21 1:34PM EDT | 68.00 | 0.49 | 0.25 | 0.50 | +0.04 | +8.89% | 7 | 48 | 26.76% |
| BABA240726P00069000 | 2024-06-21 3:57PM EDT | 69.00 | 0.62 | 0.20 | 0.67 | -0.02 | -3.12% | 134 | 13 | 26.32% |
| BABA240726P00070000 | 2024-06-21 3:57PM EDT | 70.00 | 0.88 | 0.64 | 1.00 | +0.03 | +3.53% | 163 | 119 | 27.49% |
| BABA240726P00071000 | 2024-06-21 3:22PM EDT | 71.00 | 1.16 | 0.92 | 1.30 | +0.05 | +4.50% | 5 | 96 | 27.30% |
| BABA240726P00072000 | 2024-06-21 1:30PM EDT | 72.00 | 1.53 | 1.24 | 1.58 | -0.07 | -4.38% | 5 | 11 | 26.17% |
| BABA240726P00073000 | 2024-06-21 3:57PM EDT | 73.00 | 1.93 | 1.51 | 2.08 | +0.12 | +6.63% | 17 | 11 | 26.88% |
| BABA240726P00074000 | 2024-06-21 2:00PM EDT | 74.00 | 2.48 | 2.21 | 2.95 | -0.32 | -11.43% | 9 | 32 | 30.96% |
| BABA240726P00075000 | 2024-06-21 2:50PM EDT | 75.00 | 3.05 | 1.88 | 3.10 | +0.20 | +7.02% | 2 | 35 | 26.27% |
| BABA240726P00076000 | 2024-06-21 2:07PM EDT | 76.00 | 3.67 | 3.30 | 4.10 | +0.12 | +3.38% | 2 | 7 | 30.54% |
| BABA240726P00077000 | 2024-06-21 1:26PM EDT | 77.00 | 4.35 | 4.30 | 4.80 | -0.34 | -7.25% | 5 | 7 | 30.86% |
| BABA240726P00078000 | 2024-06-12 2:31PM EDT | 78.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 7 | 35 | 0.00% |
| BABA240726P00079000 | 2024-06-11 10:13AM EDT | 79.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BABA240726P00080000 | 2024-06-21 12:32PM EDT | 80.00 | 6.75 | 6.30 | 7.25 | +0.25 | +3.85% | 4 | 23 | 33.33% |
| BABA240726P00081000 | 2024-06-21 10:48AM EDT | 81.00 | 7.50 | 7.30 | 8.15 | +0.30 | +4.17% | 2 | 5 | 34.60% |
| BABA240726P00083000 | 2024-06-14 1:53PM EDT | 83.00 | 9.72 | 8.90 | 9.85 | 0.00 | - | - | 1 | 34.33% |
| BABA240726P00084000 | 2024-06-21 12:10PM EDT | 84.00 | 10.00 | 10.20 | 10.60 | -0.75 | -6.98% | 1 | 2 | 30.71% |
| BABA240726P00085000 | 2024-06-07 10:13AM EDT | 85.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BABA240726P00086000 | 2024-06-14 2:51PM EDT | 86.00 | 12.60 | 10.00 | 14.30 | 0.00 | - | - | 12 | 65.14% |
| BABA240726P00087000 | 2024-06-14 11:48AM EDT | 87.00 | 13.55 | 12.80 | 15.10 | 0.00 | - | - | 2 | 64.89% |
| BABA240726P00088000 | 2024-06-17 10:37AM EDT | 88.00 | 13.30 | 13.90 | 16.55 | 0.00 | - | 1 | 2 | 53.03% |
| BABA240726P00100000 | 2024-06-17 9:51AM EDT | 100.00 | 25.25 | 24.00 | 27.00 | 0.00 | - | 2 | 1 | 71.19% |
© 2024 Yahoo. All rights reserved.