Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240920C00035000 | 2024-03-12 9:31AM EDT | 35.00 | 40.40 | 39.65 | 40.55 | 0.00 | - | 1 | 3 | 0.00% |
| BABA240920C00040000 | 2024-04-23 1:50PM EDT | 40.00 | 32.99 | 41.25 | 42.05 | 0.00 | - | 7 | 1,845 | 69.87% |
| BABA240920C00045000 | 2024-05-02 12:40PM EDT | 45.00 | 36.25 | 36.35 | 37.10 | +5.60 | +18.27% | 5 | 893 | 61.43% |
| BABA240920C00050000 | 2024-05-02 1:23PM EDT | 50.00 | 31.30 | 31.45 | 32.25 | +4.10 | +15.07% | 1 | 1,561 | 54.35% |
| BABA240920C00055000 | 2024-05-02 11:58AM EDT | 55.00 | 25.70 | 26.60 | 27.45 | +4.40 | +20.66% | 1 | 1,540 | 53.56% |
| BABA240920C00060000 | 2024-05-02 12:43PM EDT | 60.00 | 22.09 | 22.05 | 22.80 | +4.59 | +26.23% | 31 | 2,947 | 47.83% |
| BABA240920C00065000 | 2024-05-02 1:33PM EDT | 65.00 | 18.20 | 18.15 | 18.55 | +4.74 | +35.22% | 62 | 3,452 | 44.65% |
| BABA240920C00070000 | 2024-05-02 1:38PM EDT | 70.00 | 14.50 | 14.40 | 14.70 | +4.20 | +40.78% | 85 | 5,944 | 42.42% |
| BABA240920C00075000 | 2024-05-02 1:37PM EDT | 75.00 | 11.05 | 11.10 | 11.35 | +3.95 | +55.63% | 925 | 29,548 | 40.92% |
| BABA240920C00080000 | 2024-05-02 1:37PM EDT | 80.00 | 8.35 | 8.40 | 8.60 | +3.10 | +59.05% | 610 | 10,683 | 40.17% |
| BABA240920C00085000 | 2024-05-02 1:29PM EDT | 85.00 | 6.20 | 6.20 | 6.35 | +2.60 | +72.22% | 1,710 | 19,806 | 39.53% |
| BABA240920C00090000 | 2024-05-02 1:36PM EDT | 90.00 | 4.60 | 4.55 | 4.70 | +2.08 | +82.54% | 1,814 | 8,468 | 39.62% |
| BABA240920C00095000 | 2024-05-02 1:28PM EDT | 95.00 | 3.35 | 3.30 | 3.40 | +1.55 | +86.11% | 123 | 6,598 | 39.54% |
| BABA240920C00100000 | 2024-05-02 1:39PM EDT | 100.00 | 2.52 | 2.48 | 2.57 | +1.36 | +120.35% | 3,552 | 11,354 | 40.39% |
| BABA240920C00105000 | 2024-05-02 1:13PM EDT | 105.00 | 1.76 | 1.79 | 1.85 | +0.86 | +95.56% | 2,078 | 6,135 | 40.48% |
| BABA240920C00110000 | 2024-05-02 1:28PM EDT | 110.00 | 1.18 | 1.34 | 1.40 | +0.54 | +84.37% | 513 | 3,582 | 41.24% |
| BABA240920C00115000 | 2024-05-02 1:28PM EDT | 115.00 | 1.02 | 1.01 | 1.06 | +0.59 | +137.21% | 40 | 1,221 | 41.92% |
| BABA240920C00120000 | 2024-05-02 1:36PM EDT | 120.00 | 0.75 | 0.69 | 0.85 | +0.42 | +127.27% | 878 | 2,225 | 43.09% |
| BABA240920C00125000 | 2024-05-02 12:57PM EDT | 125.00 | 0.60 | 0.58 | 0.61 | +0.32 | +114.29% | 75 | 2,430 | 43.07% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240920P00035000 | 2024-04-24 1:38PM EDT | 35.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 1 | 203 | 62.31% |
| BABA240920P00040000 | 2024-05-01 11:58AM EDT | 40.00 | 0.12 | 0.03 | 0.13 | -0.03 | -20.00% | 2 | 394 | 50.78% |
| BABA240920P00045000 | 2024-05-01 3:52PM EDT | 45.00 | 0.13 | 0.00 | 0.31 | 0.00 | - | 4 | 224 | 53.52% |
| BABA240920P00050000 | 2024-05-02 9:53AM EDT | 50.00 | 0.27 | 0.23 | 0.29 | 0.00 | - | 4 | 1,824 | 44.53% |
| BABA240920P00055000 | 2024-05-02 1:13PM EDT | 55.00 | 0.48 | 0.44 | 0.50 | -0.09 | -15.79% | 6 | 3,343 | 41.46% |
| BABA240920P00060000 | 2024-05-02 1:13PM EDT | 60.00 | 0.86 | 0.82 | 0.87 | -0.23 | -21.10% | 50 | 8,628 | 38.97% |
| BABA240920P00065000 | 2024-05-02 1:11PM EDT | 65.00 | 1.51 | 1.47 | 1.55 | -0.53 | -25.98% | 38 | 6,996 | 37.43% |
| BABA240920P00070000 | 2024-05-02 1:21PM EDT | 70.00 | 2.62 | 2.50 | 2.62 | -0.93 | -26.20% | 72 | 11,412 | 36.18% |
| BABA240920P00075000 | 2024-05-02 1:17PM EDT | 75.00 | 4.20 | 4.10 | 4.20 | -1.38 | -24.73% | 189 | 22,477 | 35.23% |
| BABA240920P00080000 | 2024-05-02 1:37PM EDT | 80.00 | 6.45 | 6.20 | 6.45 | -2.05 | -24.12% | 82 | 7,832 | 34.96% |
| BABA240920P00085000 | 2024-05-02 1:31PM EDT | 85.00 | 9.40 | 9.05 | 9.25 | -2.40 | -20.34% | 108 | 1,971 | 34.62% |
| BABA240920P00090000 | 2024-05-02 1:30PM EDT | 90.00 | 12.39 | 12.20 | 12.75 | -4.41 | -26.25% | 93 | 3,598 | 35.25% |
| BABA240920P00095000 | 2024-04-26 12:08PM EDT | 95.00 | 20.25 | 15.90 | 16.70 | 0.00 | - | 1 | 292 | 36.15% |
| BABA240920P00100000 | 2024-05-02 1:31PM EDT | 100.00 | 20.30 | 20.10 | 20.65 | -4.48 | -18.08% | 2 | 90 | 35.00% |
| BABA240920P00105000 | 2024-04-26 11:43AM EDT | 105.00 | 29.70 | 24.45 | 25.15 | 0.00 | - | 1 | 6 | 35.84% |
| BABA240920P00110000 | 2024-04-29 3:05PM EDT | 110.00 | 33.71 | 28.80 | 29.45 | 0.00 | - | 65 | 66 | 32.62% |
| BABA240920P00115000 | 2024-03-20 10:09AM EDT | 115.00 | 41.60 | 45.50 | 46.45 | 0.00 | - | 2 | 0 | 107.70% |
| BABA240920P00120000 | 2024-04-24 1:57PM EDT | 120.00 | 45.80 | 38.40 | 39.55 | 0.00 | - | 2 | 0 | 40.75% |
| BABA240920P00125000 | 2024-04-25 10:49AM EDT | 125.00 | 50.45 | 43.50 | 44.65 | 0.00 | - | 4 | 0 | 45.22% |
© 2024 Yahoo. All rights reserved.