Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA241018C00020000 | 2024-04-23 1:58PM EDT | 20.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BABA241018C00035000 | 2024-04-19 3:53PM EDT | 35.00 | 34.52 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| BABA241018C00045000 | 2024-03-06 4:11PM EDT | 45.00 | 30.60 | 27.45 | 28.45 | 0.00 | - | 139 | 138 | 0.00% |
| BABA241018C00050000 | 2024-04-24 12:16PM EDT | 50.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| BABA241018C00055000 | 2024-04-25 1:18PM EDT | 55.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 30 | 74 | 0.00% |
| BABA241018C00060000 | 2024-04-26 11:37AM EDT | 60.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 8 | 355 | 0.00% |
| BABA241018C00065000 | 2024-04-25 9:49AM EDT | 65.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| BABA241018C00070000 | 2024-05-01 11:02AM EDT | 70.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 10 | 909 | 0.00% |
| BABA241018C00075000 | 2024-05-01 3:27PM EDT | 75.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 102 | 1,282 | 0.00% |
| BABA241018C00080000 | 2024-05-01 3:30PM EDT | 80.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 43 | 1,506 | 1.56% |
| BABA241018C00085000 | 2024-05-01 2:31PM EDT | 85.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 508 | 2,322 | 3.13% |
| BABA241018C00090000 | 2024-05-01 12:50PM EDT | 90.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 80 | 3,757 | 6.25% |
| BABA241018C00095000 | 2024-05-01 3:55PM EDT | 95.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 168 | 9,946 | 6.25% |
| BABA241018C00100000 | 2024-05-01 11:03AM EDT | 100.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 68 | 2,043 | 6.25% |
| BABA241018C00105000 | 2024-05-01 1:54PM EDT | 105.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 12.50% |
| BABA241018C00110000 | 2024-04-30 12:34PM EDT | 110.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 101 | 985 | 12.50% |
| BABA241018C00115000 | 2024-04-29 12:04PM EDT | 115.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 382 | 12.50% |
| BABA241018C00120000 | 2024-05-01 3:36PM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 28 | 578 | 12.50% |
| BABA241018C00125000 | 2024-04-30 10:42AM EDT | 125.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 12.50% |
| BABA241018C00130000 | 2024-04-30 11:30AM EDT | 130.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 12.50% |
| BABA241018C00135000 | 2024-05-01 11:54AM EDT | 135.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 12.50% |
| BABA241018C00140000 | 2024-05-01 11:55AM EDT | 140.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 12.50% |
| BABA241018C00145000 | 2024-05-01 11:56AM EDT | 145.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA241018P00025000 | 2024-03-05 2:41PM EDT | 25.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | - | 1 | 74.22% |
| BABA241018P00030000 | 2024-04-03 9:31AM EDT | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| BABA241018P00035000 | 2024-04-23 10:10AM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 25.00% |
| BABA241018P00040000 | 2024-04-26 3:33PM EDT | 40.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| BABA241018P00045000 | 2024-05-01 3:51PM EDT | 45.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 12.50% |
| BABA241018P00050000 | 2024-05-01 11:56AM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 246 | 12.50% |
| BABA241018P00055000 | 2024-04-26 12:24PM EDT | 55.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 130 | 12.50% |
| BABA241018P00060000 | 2024-05-01 3:21PM EDT | 60.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,870 | 6.25% |
| BABA241018P00065000 | 2024-05-01 10:34AM EDT | 65.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 369 | 6.25% |
| BABA241018P00070000 | 2024-05-01 1:14PM EDT | 70.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 860 | 3.13% |
| BABA241018P00075000 | 2024-05-01 11:02AM EDT | 75.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,697 | 1.56% |
| BABA241018P00080000 | 2024-04-30 9:53AM EDT | 80.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 1 | 3,227 | 0.00% |
| BABA241018P00085000 | 2024-04-17 1:08PM EDT | 85.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 4 | 214 | 0.00% |
| BABA241018P00090000 | 2024-04-26 2:20PM EDT | 90.00 | 16.09 | 0.00 | 0.00 | 0.00 | - | 10 | 207 | 0.00% |
| BABA241018P00095000 | 2024-04-26 2:23PM EDT | 95.00 | 20.23 | 0.00 | 0.00 | 0.00 | - | 45 | 108 | 0.00% |
| BABA241018P00100000 | 2024-05-01 3:38PM EDT | 100.00 | 25.12 | 0.00 | 0.00 | 0.00 | - | 25 | 114 | 0.00% |
| BABA241018P00105000 | 2024-04-16 3:51PM EDT | 105.00 | 35.46 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BABA241018P00110000 | 2024-03-26 9:57AM EDT | 110.00 | 38.51 | 35.00 | 35.95 | 0.00 | - | 1 | 0 | 54.07% |
| BABA241018P00115000 | 2024-03-20 10:09AM EDT | 115.00 | 41.60 | 43.95 | 48.00 | 0.00 | - | - | 0 | 88.40% |
| BABA241018P00140000 | 2024-02-22 3:43PM EDT | 140.00 | 64.13 | 67.10 | 69.55 | 0.00 | - | 1,000 | 0 | 92.24% |
| BABA241018P00145000 | 2024-02-22 3:43PM EDT | 145.00 | 69.13 | 72.00 | 74.55 | 0.00 | - | 1,000 | 0 | 94.90% |
© 2024 Yahoo. All rights reserved.