Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA241115C00050000 | 2024-04-11 1:48PM EDT | 50.00 | 26.60 | 31.25 | 32.20 | 0.00 | - | 1 | 61 | 53.71% |
| BABA241115C00055000 | 2024-04-26 1:40PM EDT | 55.00 | 22.65 | 26.80 | 27.35 | 0.00 | - | 3 | 70 | 50.95% |
| BABA241115C00060000 | 2024-05-02 12:06PM EDT | 60.00 | 22.46 | 22.65 | 23.35 | +4.16 | +22.73% | 1 | 521 | 49.55% |
| BABA241115C00065000 | 2024-05-02 11:40AM EDT | 65.00 | 18.00 | 18.75 | 19.10 | +2.05 | +12.85% | 15 | 212 | 45.03% |
| BABA241115C00070000 | 2024-05-02 3:48PM EDT | 70.00 | 15.43 | 14.70 | 15.50 | +3.48 | +29.12% | 17 | 2,355 | 43.02% |
| BABA241115C00075000 | 2024-05-02 3:59PM EDT | 75.00 | 12.25 | 12.15 | 12.70 | +3.24 | +33.30% | 23 | 431 | 43.15% |
| BABA241115C00080000 | 2024-05-02 3:55PM EDT | 80.00 | 9.66 | 9.60 | 9.75 | +2.86 | +42.06% | 132 | 1,449 | 40.83% |
| BABA241115C00085000 | 2024-05-02 3:31PM EDT | 85.00 | 7.50 | 7.45 | 7.60 | +2.25 | +42.86% | 194 | 990 | 40.32% |
| BABA241115C00090000 | 2024-05-02 2:10PM EDT | 90.00 | 6.41 | 5.85 | 5.95 | +2.56 | +66.49% | 27 | 657 | 40.36% |
| BABA241115C00095000 | 2024-05-02 2:40PM EDT | 95.00 | 4.55 | 4.50 | 4.60 | +1.60 | +54.24% | 158 | 433 | 40.30% |
| BABA241115C00100000 | 2024-05-02 3:40PM EDT | 100.00 | 3.40 | 3.40 | 3.60 | +1.24 | +57.41% | 288 | 671 | 40.60% |
| BABA241115C00105000 | 2024-05-02 1:08PM EDT | 105.00 | 2.75 | 2.66 | 2.94 | +1.09 | +65.66% | 10 | 83 | 41.59% |
| BABA241115C00110000 | 2024-05-02 3:01PM EDT | 110.00 | 2.13 | 2.00 | 2.14 | +0.91 | +74.59% | 40 | 327 | 40.81% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA241115P00030000 | 2024-04-25 10:47AM EDT | 30.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 62.31% |
| BABA241115P00035000 | 2024-04-26 3:39PM EDT | 35.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 2 | 1 | 54.39% |
| BABA241115P00040000 | 2024-05-01 3:50PM EDT | 40.00 | 0.13 | 0.00 | 0.36 | 0.00 | - | 7 | 9 | 54.10% |
| BABA241115P00045000 | 2024-05-02 9:59AM EDT | 45.00 | 0.32 | 0.11 | 0.48 | +0.04 | +14.29% | 2 | 32 | 48.76% |
| BABA241115P00050000 | 2024-05-02 9:59AM EDT | 50.00 | 0.57 | 0.34 | 0.57 | +0.04 | +7.55% | 2 | 193 | 42.73% |
| BABA241115P00055000 | 2024-05-01 3:49PM EDT | 55.00 | 0.98 | 0.84 | 0.87 | 0.00 | - | 2 | 66 | 39.50% |
| BABA241115P00060000 | 2024-05-02 2:02PM EDT | 60.00 | 1.37 | 1.38 | 1.62 | -0.30 | -17.96% | 18 | 836 | 39.16% |
| BABA241115P00065000 | 2024-05-02 1:58PM EDT | 65.00 | 2.23 | 2.12 | 2.34 | -0.71 | -24.15% | 41 | 342 | 36.29% |
| BABA241115P00070000 | 2024-05-02 1:26PM EDT | 70.00 | 3.63 | 3.55 | 3.70 | -1.22 | -25.15% | 225 | 566 | 35.49% |
| BABA241115P00075000 | 2024-05-02 2:27PM EDT | 75.00 | 5.40 | 5.35 | 5.45 | -1.21 | -18.31% | 68 | 951 | 34.41% |
| BABA241115P00080000 | 2024-05-02 2:10PM EDT | 80.00 | 7.40 | 7.65 | 7.80 | -2.15 | -22.51% | 33 | 2,215 | 33.91% |
| BABA241115P00085000 | 2024-05-02 2:30PM EDT | 85.00 | 10.50 | 10.45 | 10.70 | -1.85 | -14.98% | 50 | 479 | 33.67% |
| BABA241115P00090000 | 2024-05-02 3:38PM EDT | 90.00 | 13.88 | 13.50 | 14.00 | -2.66 | -16.08% | 86 | 103 | 33.23% |
| BABA241115P00095000 | 2024-05-02 3:44PM EDT | 95.00 | 17.66 | 17.40 | 17.75 | -2.82 | -13.77% | 70 | 241 | 33.06% |
| BABA241115P00100000 | 2024-04-19 2:26PM EDT | 100.00 | 31.04 | 21.00 | 22.15 | 0.00 | - | 1 | 82 | 34.75% |
| BABA241115P00105000 | 2024-05-02 11:19AM EDT | 105.00 | 26.75 | 25.15 | 26.05 | -4.45 | -14.26% | 40 | 7 | 32.07% |
| BABA241115P00110000 | 2024-04-26 12:08PM EDT | 110.00 | 34.50 | 29.75 | 30.75 | 0.00 | - | 1 | 4 | 33.30% |
© 2024 Yahoo. All rights reserved.