Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240816C00045000 | 2024-04-09 1:18PM EDT | 45.00 | 28.60 | 35.35 | 35.80 | 0.00 | - | - | 10 | 61.77% |
| BABA240816C00050000 | 2024-04-29 12:08PM EDT | 50.00 | 26.70 | 30.40 | 31.05 | 0.00 | - | 1 | 5 | 56.06% |
| BABA240816C00055000 | 2024-04-23 3:33PM EDT | 55.00 | 18.50 | 25.60 | 26.00 | 0.00 | - | 120 | 257 | 51.81% |
| BABA240816C00060000 | 2024-05-02 10:17AM EDT | 60.00 | 18.74 | 20.90 | 21.55 | +1.69 | +9.91% | 17 | 532 | 49.56% |
| BABA240816C00065000 | 2024-05-02 11:52AM EDT | 65.00 | 16.05 | 16.50 | 16.95 | +3.01 | +23.08% | 45 | 660 | 43.43% |
| BABA240816C00070000 | 2024-05-02 11:53AM EDT | 70.00 | 12.25 | 12.70 | 12.85 | +2.88 | +30.74% | 34 | 1,645 | 40.11% |
| BABA240816C00075000 | 2024-05-02 12:28PM EDT | 75.00 | 9.40 | 9.40 | 9.50 | +3.15 | +50.40% | 274 | 5,013 | 39.16% |
| BABA240816C00080000 | 2024-05-02 12:19PM EDT | 80.00 | 6.51 | 6.65 | 6.80 | +2.16 | +49.66% | 287 | 2,318 | 38.67% |
| BABA240816C00085000 | 2024-05-02 12:16PM EDT | 85.00 | 4.55 | 4.60 | 4.80 | +1.80 | +65.45% | 3,399 | 1,725 | 38.87% |
| BABA240816C00090000 | 2024-05-02 12:22PM EDT | 90.00 | 3.20 | 3.25 | 3.35 | +1.32 | +70.21% | 153 | 1,290 | 39.30% |
| BABA240816C00095000 | 2024-05-02 12:13PM EDT | 95.00 | 2.14 | 2.27 | 2.40 | +0.82 | +62.12% | 83 | 482 | 40.38% |
| BABA240816C00100000 | 2024-05-02 12:26PM EDT | 100.00 | 1.60 | 1.58 | 1.63 | +0.80 | +100.00% | 236 | 803 | 40.60% |
| BABA240816C00105000 | 2024-05-02 12:24PM EDT | 105.00 | 1.10 | 1.10 | 1.15 | +0.51 | +86.44% | 1,018 | 555 | 41.41% |
| BABA240816C00110000 | 2024-05-02 12:26PM EDT | 110.00 | 0.78 | 0.76 | 0.84 | +0.39 | +100.00% | 125 | 290 | 42.48% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240816P00040000 | 2024-04-22 1:35PM EDT | 40.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 202 | 9 | 59.18% |
| BABA240816P00045000 | 2024-05-02 10:52AM EDT | 45.00 | 0.12 | 0.03 | 0.17 | -0.04 | -25.00% | 453 | 80 | 50.39% |
| BABA240816P00050000 | 2024-05-01 3:54PM EDT | 50.00 | 0.16 | 0.08 | 0.22 | +0.01 | +6.67% | 2 | 33 | 47.95% |
| BABA240816P00055000 | 2024-05-02 11:41AM EDT | 55.00 | 0.31 | 0.25 | 0.31 | 0.00 | - | 50 | 224 | 42.19% |
| BABA240816P00060000 | 2024-05-02 12:25PM EDT | 60.00 | 0.53 | 0.49 | 0.57 | -0.21 | -28.38% | 11 | 1,513 | 39.11% |
| BABA240816P00065000 | 2024-05-02 12:25PM EDT | 65.00 | 1.09 | 1.03 | 1.09 | -0.47 | -30.13% | 20 | 954 | 37.01% |
| BABA240816P00070000 | 2024-05-02 12:14PM EDT | 70.00 | 2.13 | 2.05 | 2.11 | -0.71 | -25.00% | 798 | 2,473 | 36.23% |
| BABA240816P00075000 | 2024-05-02 12:25PM EDT | 75.00 | 3.70 | 3.65 | 3.75 | -1.29 | -25.85% | 525 | 4,903 | 35.91% |
| BABA240816P00080000 | 2024-05-02 12:25PM EDT | 80.00 | 5.95 | 5.80 | 5.95 | -2.23 | -27.26% | 64 | 1,586 | 35.12% |
| BABA240816P00085000 | 2024-05-02 11:46AM EDT | 85.00 | 9.30 | 8.80 | 8.95 | -1.96 | -17.41% | 2 | 665 | 35.28% |
| BABA240816P00090000 | 2024-04-30 12:32PM EDT | 90.00 | 16.45 | 12.30 | 12.55 | 0.00 | - | 1 | 267 | 35.68% |
| BABA240816P00095000 | 2024-05-01 3:56PM EDT | 95.00 | 20.10 | 16.15 | 16.75 | 0.00 | - | 10 | 331 | 37.35% |
| BABA240816P00100000 | 2024-04-25 9:41AM EDT | 100.00 | 26.00 | 20.25 | 21.00 | 0.00 | - | 2 | 2 | 37.09% |
| BABA240816P00105000 | 2024-04-26 9:45AM EDT | 105.00 | 28.55 | 24.90 | 25.70 | 0.00 | - | 2 | 2 | 39.11% |
| BABA240816P00110000 | 2024-04-24 10:58AM EDT | 110.00 | 36.00 | 29.65 | 30.40 | 0.00 | - | 3 | 0 | 39.75% |
© 2024 Yahoo. All rights reserved.