Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240802C00055000 | 2024-06-27 9:31AM EDT | 55.00 | 18.70 | 17.35 | 17.75 | 0.00 | - | - | 4 | 61.72% |
| BABA240802C00060000 | 2024-06-24 10:03AM EDT | 60.00 | 15.90 | 12.40 | 12.85 | 0.00 | - | 1 | 3 | 53.81% |
| BABA240802C00064000 | 2024-06-24 9:36AM EDT | 64.00 | 12.00 | 8.60 | 8.95 | 0.00 | - | 1 | 0 | 41.77% |
| BABA240802C00066000 | 2024-07-01 11:39AM EDT | 66.00 | 7.05 | 6.60 | 7.10 | -0.47 | -6.25% | 42 | 5 | 37.09% |
| BABA240802C00067000 | 2024-06-28 1:11PM EDT | 67.00 | 6.17 | 5.05 | 7.25 | 0.00 | - | 1 | 1 | 49.85% |
| BABA240802C00068000 | 2024-06-27 9:57AM EDT | 68.00 | 6.20 | 4.65 | 6.05 | 0.00 | - | - | 5 | 42.60% |
| BABA240802C00069000 | 2024-07-01 10:34AM EDT | 69.00 | 4.60 | 4.20 | 5.40 | +0.08 | +1.77% | 1 | 6 | 42.41% |
| BABA240802C00070000 | 2024-07-01 2:42PM EDT | 70.00 | 4.05 | 3.85 | 4.05 | 0.00 | - | 47 | 94 | 33.15% |
| BABA240802C00071000 | 2024-07-01 10:16AM EDT | 71.00 | 3.35 | 3.25 | 3.45 | -0.10 | -2.90% | 2 | 6 | 32.86% |
| BABA240802C00072000 | 2024-07-01 2:05PM EDT | 72.00 | 2.85 | 2.61 | 2.91 | +0.08 | +2.89% | 482 | 930 | 32.62% |
| BABA240802C00073000 | 2024-07-01 3:50PM EDT | 73.00 | 2.40 | 2.25 | 2.43 | -0.09 | -3.61% | 34 | 76 | 32.40% |
| BABA240802C00074000 | 2024-07-01 2:28PM EDT | 74.00 | 1.90 | 1.69 | 2.02 | -0.01 | -0.52% | 35 | 106 | 32.37% |
| BABA240802C00075000 | 2024-07-01 3:50PM EDT | 75.00 | 1.76 | 1.56 | 1.80 | +0.12 | +7.32% | 941 | 497 | 34.01% |
| BABA240802C00076000 | 2024-07-01 1:49PM EDT | 76.00 | 1.31 | 1.27 | 1.42 | +0.02 | +1.55% | 113 | 95 | 33.15% |
| BABA240802C00077000 | 2024-07-01 3:59PM EDT | 77.00 | 1.08 | 1.00 | 1.19 | +0.01 | +0.93% | 66 | 309 | 33.59% |
| BABA240802C00078000 | 2024-07-01 2:36PM EDT | 78.00 | 0.86 | 0.77 | 0.93 | -0.01 | -1.15% | 1,057 | 952 | 33.08% |
| BABA240802C00079000 | 2024-07-01 12:54PM EDT | 79.00 | 0.70 | 0.66 | 0.80 | -0.06 | -7.89% | 28 | 36 | 34.01% |
| BABA240802C00080000 | 2024-07-01 3:48PM EDT | 80.00 | 0.60 | 0.59 | 0.60 | 0.00 | - | 1,392 | 3,627 | 33.28% |
| BABA240802C00081000 | 2024-07-01 3:00PM EDT | 81.00 | 0.51 | 0.47 | 0.53 | +0.01 | +2.00% | 1,950 | 143 | 34.47% |
| BABA240802C00082000 | 2024-07-01 2:54PM EDT | 82.00 | 0.40 | 0.38 | 0.44 | -0.02 | -4.76% | 8 | 332 | 34.94% |
| BABA240802C00083000 | 2024-06-28 1:00PM EDT | 83.00 | 0.35 | 0.30 | 0.37 | 0.00 | - | 1 | 40 | 35.55% |
| BABA240802C00084000 | 2024-07-01 2:47PM EDT | 84.00 | 0.29 | 0.27 | 0.32 | -0.01 | -3.33% | 8 | 119 | 36.33% |
| BABA240802C00085000 | 2024-07-01 11:08AM EDT | 85.00 | 0.24 | 0.20 | 0.28 | -0.03 | -11.11% | 22 | 3,085 | 37.21% |
| BABA240802C00086000 | 2024-07-01 2:55PM EDT | 86.00 | 0.20 | 0.18 | 0.25 | -0.02 | -9.09% | 24 | 13 | 38.18% |
| BABA240802C00087000 | 2024-06-28 3:27PM EDT | 87.00 | 0.18 | 0.15 | 0.22 | 0.00 | - | 1 | 76 | 39.01% |
| BABA240802C00088000 | 2024-07-01 11:29AM EDT | 88.00 | 0.17 | 0.14 | 0.28 | 0.00 | - | 3 | 12 | 43.02% |
| BABA240802C00090000 | 2024-07-01 10:18AM EDT | 90.00 | 0.14 | 0.06 | 0.19 | -0.02 | -12.50% | 17 | 123 | 43.12% |
| BABA240802C00095000 | 2024-06-26 12:24PM EDT | 95.00 | 0.12 | 0.03 | 0.14 | 0.00 | - | 1 | 34 | 48.54% |
| BABA240802C00100000 | 2024-06-24 2:56PM EDT | 100.00 | 0.12 | 0.00 | 0.20 | +0.04 | +50.00% | 12 | 3 | 52.93% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240802P00060000 | 2024-07-01 11:23AM EDT | 60.00 | 0.10 | 0.05 | 0.11 | 0.00 | - | 2 | 6 | 34.96% |
| BABA240802P00062000 | 2024-07-01 10:12AM EDT | 62.00 | 0.15 | 0.12 | 0.18 | 0.00 | - | 2 | 2 | 33.01% |
| BABA240802P00063000 | 2024-06-27 12:31PM EDT | 63.00 | 0.16 | 0.16 | 0.30 | 0.00 | - | 1 | 2 | 34.18% |
| BABA240802P00064000 | 2024-07-01 10:34AM EDT | 64.00 | 0.30 | 0.22 | 0.27 | +0.09 | +42.86% | 1 | 1 | 30.32% |
| BABA240802P00065000 | 2024-07-01 3:36PM EDT | 65.00 | 0.31 | 0.30 | 0.36 | -0.03 | -8.82% | 120 | 48 | 29.64% |
| BABA240802P00066000 | 2024-07-01 1:58PM EDT | 66.00 | 0.41 | 0.40 | 0.68 | -0.16 | -28.07% | 1 | 27 | 32.91% |
| BABA240802P00067000 | 2024-07-01 2:28PM EDT | 67.00 | 0.60 | 0.40 | 0.64 | -0.11 | -15.49% | 6 | 423 | 28.61% |
| BABA240802P00068000 | 2024-07-01 3:35PM EDT | 68.00 | 0.75 | 0.66 | 0.85 | -0.10 | -11.76% | 23 | 116 | 28.30% |
| BABA240802P00069000 | 2024-07-01 3:24PM EDT | 69.00 | 1.11 | 0.98 | 1.10 | -0.02 | -1.77% | 11 | 79 | 27.83% |
| BABA240802P00070000 | 2024-07-01 3:47PM EDT | 70.00 | 1.35 | 1.15 | 1.41 | -0.07 | -4.93% | 93 | 216 | 27.47% |
| BABA240802P00071000 | 2024-07-01 10:24AM EDT | 71.00 | 1.82 | 1.12 | 1.90 | +0.08 | +4.60% | 3 | 109 | 28.49% |
| BABA240802P00072000 | 2024-07-01 2:28PM EDT | 72.00 | 2.26 | 2.17 | 2.35 | -0.10 | -4.24% | 14 | 154 | 28.22% |
| BABA240802P00073000 | 2024-07-01 12:23PM EDT | 73.00 | 2.69 | 2.24 | 2.92 | +0.02 | +0.75% | 7 | 44 | 28.59% |
| BABA240802P00074000 | 2024-06-28 10:28AM EDT | 74.00 | 3.39 | 2.86 | 3.50 | 0.00 | - | 7 | 29 | 28.35% |
| BABA240802P00075000 | 2024-06-28 3:10PM EDT | 75.00 | 4.05 | 3.95 | 4.30 | 0.00 | - | 45 | 109 | 30.10% |
| BABA240802P00076000 | 2024-06-28 11:36AM EDT | 76.00 | 4.55 | 3.90 | 5.55 | 0.00 | - | 1 | 8 | 37.09% |
| BABA240802P00077000 | 2024-07-01 11:27AM EDT | 77.00 | 5.44 | 4.75 | 5.95 | +0.36 | +7.09% | 1 | 18 | 32.79% |
| BABA240802P00078000 | 2024-06-25 11:18AM EDT | 78.00 | 5.13 | 5.65 | 6.70 | 0.00 | - | 3 | 10 | 32.35% |
| BABA240802P00079000 | 2024-06-28 12:53PM EDT | 79.00 | 7.37 | 6.55 | 7.45 | 0.00 | - | 23 | 36 | 31.15% |
| BABA240802P00080000 | 2024-07-01 12:26PM EDT | 80.00 | 7.85 | 7.70 | 8.85 | -0.20 | -2.48% | 3 | 40 | 40.58% |
| BABA240802P00081000 | 2024-06-18 12:25PM EDT | 81.00 | 7.15 | 8.80 | 9.50 | 0.00 | - | - | 1 | 37.38% |
| BABA240802P00083000 | 2024-06-28 9:34AM EDT | 83.00 | 10.88 | 10.75 | 12.05 | 0.00 | - | 1 | 2 | 52.05% |
| BABA240802P00085000 | 2024-06-28 10:02AM EDT | 85.00 | 13.05 | 12.70 | 13.05 | 0.00 | - | 2 | 12 | 35.60% |
| BABA240802P00086000 | 2024-06-17 12:08PM EDT | 86.00 | 11.92 | 13.70 | 15.55 | 0.00 | - | - | 1 | 51.90% |
| BABA240802P00088000 | 2024-07-01 1:23PM EDT | 88.00 | 15.70 | 15.65 | 16.00 | -0.25 | -1.57% | 1 | 0 | 39.26% |
| BABA240802P00090000 | 2024-06-27 10:24AM EDT | 90.00 | 16.90 | 17.65 | 18.00 | 0.00 | - | 10 | 2 | 42.68% |
| BABA240802P00095000 | 2024-06-24 9:45AM EDT | 95.00 | 20.10 | 22.60 | 23.20 | 0.00 | - | 8 | 1 | 58.89% |
| BABA240802P00100000 | 2024-06-20 10:10AM EDT | 100.00 | 25.50 | 27.60 | 28.20 | 0.00 | - | - | 2 | 51.17% |
© 2024 Yahoo. All rights reserved.