Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250117C00005000 | 2024-04-05 12:45PM EDT | 5.00 | 66.90 | 69.40 | 72.60 | 0.00 | - | 10 | 8 | 187.30% |
| BABA250117C00010000 | 2024-03-13 11:31AM EDT | 10.00 | 67.13 | 60.90 | 64.50 | 0.00 | - | 1 | 3 | 0.00% |
| BABA250117C00015000 | 2024-04-09 11:33AM EDT | 15.00 | 58.20 | 59.45 | 62.80 | 0.00 | - | 1 | 2 | 112.89% |
| BABA250117C00020000 | 2024-02-15 11:17AM EDT | 20.00 | 54.50 | 51.50 | 56.10 | 0.00 | - | 1 | 44 | 92.38% |
| BABA250117C00025000 | 2024-04-26 10:36AM EDT | 25.00 | 51.10 | 50.40 | 51.50 | +3.20 | +6.68% | 1 | 1,083 | 73.05% |
| BABA250117C00030000 | 2024-04-04 3:45PM EDT | 30.00 | 42.90 | 45.70 | 46.60 | 0.00 | - | 1 | 465 | 67.14% |
| BABA250117C00035000 | 2024-04-26 1:33PM EDT | 35.00 | 41.45 | 41.00 | 41.95 | +1.25 | +3.11% | 2 | 155 | 62.99% |
| BABA250117C00040000 | 2024-04-26 1:12PM EDT | 40.00 | 36.80 | 36.25 | 37.15 | +0.59 | +1.63% | 7 | 456 | 56.64% |
| BABA250117C00045000 | 2024-04-26 11:22AM EDT | 45.00 | 32.21 | 31.70 | 32.50 | +0.53 | +1.67% | 1 | 994 | 52.20% |
| BABA250117C00050000 | 2024-04-26 11:26AM EDT | 50.00 | 27.68 | 27.10 | 27.95 | +0.48 | +1.76% | 55 | 2,183 | 50.81% |
| BABA250117C00055000 | 2024-04-26 2:57PM EDT | 55.00 | 23.44 | 22.80 | 23.95 | +0.94 | +4.18% | 28 | 1,181 | 48.74% |
| BABA250117C00060000 | 2024-04-26 1:19PM EDT | 60.00 | 19.37 | 19.20 | 20.10 | +0.37 | +1.95% | 28 | 3,058 | 46.20% |
| BABA250117C00065000 | 2024-04-26 1:36PM EDT | 65.00 | 16.01 | 15.60 | 16.10 | +0.71 | +4.64% | 23 | 1,281 | 41.85% |
| BABA250117C00070000 | 2024-04-26 3:58PM EDT | 70.00 | 12.89 | 12.60 | 13.00 | +0.34 | +2.71% | 44 | 10,484 | 40.48% |
| BABA250117C00075000 | 2024-04-26 3:27PM EDT | 75.00 | 10.40 | 10.05 | 10.35 | +0.45 | +4.52% | 133 | 15,718 | 39.47% |
| BABA250117C00080000 | 2024-04-26 3:23PM EDT | 80.00 | 8.05 | 8.00 | 8.15 | +0.30 | +3.87% | 169 | 22,115 | 38.77% |
| BABA250117C00085000 | 2024-04-26 3:39PM EDT | 85.00 | 6.35 | 6.20 | 6.45 | +0.22 | +3.59% | 138 | 17,410 | 38.64% |
| BABA250117C00090000 | 2024-04-26 3:56PM EDT | 90.00 | 4.95 | 4.65 | 5.05 | +0.20 | +4.21% | 992 | 11,171 | 38.46% |
| BABA250117C00095000 | 2024-04-26 3:56PM EDT | 95.00 | 3.87 | 3.80 | 3.95 | +0.22 | +6.03% | 43 | 4,150 | 38.42% |
| BABA250117C00100000 | 2024-04-26 3:57PM EDT | 100.00 | 2.95 | 2.74 | 3.00 | +0.03 | +1.03% | 793 | 33,883 | 38.00% |
| BABA250117C00105000 | 2024-04-26 3:41PM EDT | 105.00 | 2.32 | 2.11 | 2.77 | +0.11 | +4.98% | 118 | 9,064 | 40.43% |
| BABA250117C00110000 | 2024-04-26 3:40PM EDT | 110.00 | 1.83 | 1.80 | 2.18 | +0.09 | +5.17% | 46 | 23,984 | 40.38% |
| BABA250117C00115000 | 2024-04-26 12:24PM EDT | 115.00 | 1.39 | 1.40 | 1.50 | -0.01 | -0.71% | 62 | 28,767 | 38.88% |
| BABA250117C00120000 | 2024-04-26 3:55PM EDT | 120.00 | 1.11 | 1.05 | 1.23 | +0.02 | +1.83% | 126 | 32,322 | 39.43% |
| BABA250117C00125000 | 2024-04-26 12:23PM EDT | 125.00 | 0.87 | 0.69 | 0.99 | +0.02 | +2.35% | 7 | 18,815 | 39.72% |
| BABA250117C00130000 | 2024-04-25 9:57AM EDT | 130.00 | 0.63 | 0.51 | 0.92 | 0.00 | - | 1 | 4,280 | 41.25% |
| BABA250117C00135000 | 2024-04-26 3:45PM EDT | 135.00 | 0.56 | 0.41 | 0.75 | -0.02 | -3.45% | 56 | 29,988 | 41.50% |
| BABA250117C00140000 | 2024-04-26 1:24PM EDT | 140.00 | 0.48 | 0.34 | 0.53 | +0.03 | +6.67% | 115 | 33,661 | 40.60% |
| BABA250117C00145000 | 2024-04-26 3:42PM EDT | 145.00 | 0.47 | 0.35 | 0.47 | +0.11 | +30.56% | 2 | 1,775 | 41.46% |
| BABA250117C00150000 | 2024-04-26 2:23PM EDT | 150.00 | 0.34 | 0.32 | 0.39 | -0.01 | -2.86% | 27 | 16,130 | 41.77% |
| BABA250117C00155000 | 2024-04-26 11:48AM EDT | 155.00 | 0.50 | 0.20 | 0.49 | +0.20 | +66.67% | 1 | 4,192 | 45.02% |
| BABA250117C00160000 | 2024-04-26 3:39PM EDT | 160.00 | 0.27 | 0.15 | 0.35 | +0.02 | +8.00% | 29 | 12,097 | 44.04% |
| BABA250117C00165000 | 2024-04-26 12:44PM EDT | 165.00 | 0.24 | 0.17 | 0.25 | -0.01 | -4.00% | 2 | 3,623 | 43.21% |
| BABA250117C00170000 | 2024-04-26 1:43PM EDT | 170.00 | 0.23 | 0.12 | 0.23 | -0.01 | -4.17% | 2 | 1,163 | 43.99% |
| BABA250117C00175000 | 2024-04-25 9:50AM EDT | 175.00 | 0.23 | 0.16 | 0.19 | 0.00 | - | 2 | 923 | 44.04% |
| BABA250117C00180000 | 2024-04-26 10:03AM EDT | 180.00 | 0.15 | 0.09 | 0.18 | +0.05 | +50.00% | 1 | 3,054 | 44.92% |
| BABA250117C00185000 | 2024-04-22 10:27AM EDT | 185.00 | 0.10 | 0.07 | 0.15 | 0.00 | - | 2 | 2,368 | 45.02% |
| BABA250117C00190000 | 2024-04-23 3:37PM EDT | 190.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 140 | 297 | 49.37% |
| BABA250117C00195000 | 2024-04-17 10:20AM EDT | 195.00 | 0.08 | 0.01 | 0.27 | 0.00 | - | 2 | 280 | 50.98% |
| BABA250117C00200000 | 2024-04-26 1:09PM EDT | 200.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 10 | 15,260 | 45.90% |
| BABA250117C00210000 | 2024-04-26 1:42PM EDT | 210.00 | 0.05 | 0.04 | 0.13 | -0.02 | -28.57% | 2 | 1,184 | 49.32% |
| BABA250117C00220000 | 2024-04-26 1:33PM EDT | 220.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 10 | 9,207 | 47.66% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250117P00005000 | 2024-01-17 10:50AM EDT | 5.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 313 | 110.94% |
| BABA250117P00010000 | 2024-04-18 2:23PM EDT | 10.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 435 | 91.41% |
| BABA250117P00015000 | 2024-02-23 10:36AM EDT | 15.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 2 | 81 | 82.03% |
| BABA250117P00020000 | 2024-03-25 2:25PM EDT | 20.00 | 0.14 | 0.00 | 0.22 | 0.00 | - | 30 | 59 | 70.70% |
| BABA250117P00025000 | 2024-04-25 12:48PM EDT | 25.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 10 | 923 | 58.59% |
| BABA250117P00030000 | 2024-04-26 12:43PM EDT | 30.00 | 0.11 | 0.06 | 0.16 | -0.01 | -8.33% | 2 | 625 | 50.20% |
| BABA250117P00035000 | 2024-04-26 12:41PM EDT | 35.00 | 0.25 | 0.13 | 0.26 | -0.05 | -16.67% | 2 | 198 | 48.58% |
| BABA250117P00040000 | 2024-04-26 2:09PM EDT | 40.00 | 0.32 | 0.27 | 0.37 | -0.07 | -17.95% | 3 | 3,988 | 43.80% |
| BABA250117P00045000 | 2024-04-26 9:46AM EDT | 45.00 | 0.53 | 0.41 | 0.63 | -0.09 | -14.52% | 6 | 6,737 | 41.19% |
| BABA250117P00050000 | 2024-04-26 3:52PM EDT | 50.00 | 0.90 | 0.82 | 0.93 | -0.06 | -6.25% | 22 | 4,460 | 37.74% |
| BABA250117P00055000 | 2024-04-26 3:56PM EDT | 55.00 | 1.51 | 1.49 | 1.68 | -0.07 | -4.43% | 78 | 5,461 | 37.11% |
| BABA250117P00060000 | 2024-04-26 3:52PM EDT | 60.00 | 2.41 | 2.36 | 2.63 | -0.08 | -3.21% | 47 | 10,119 | 35.62% |
| BABA250117P00065000 | 2024-04-26 2:46PM EDT | 65.00 | 3.76 | 3.65 | 3.80 | -0.09 | -2.34% | 195 | 6,909 | 33.58% |
| BABA250117P00070000 | 2024-04-26 3:59PM EDT | 70.00 | 5.56 | 5.55 | 5.65 | -0.14 | -2.46% | 207 | 32,488 | 32.92% |
| BABA250117P00075000 | 2024-04-26 3:50PM EDT | 75.00 | 7.75 | 7.70 | 8.05 | -0.27 | -3.37% | 327 | 12,715 | 32.58% |
| BABA250117P00080000 | 2024-04-26 1:38PM EDT | 80.00 | 10.54 | 10.20 | 10.65 | -0.26 | -2.41% | 43 | 9,185 | 31.20% |
| BABA250117P00085000 | 2024-04-26 2:20PM EDT | 85.00 | 13.64 | 13.45 | 14.10 | -0.36 | -2.57% | 49 | 4,150 | 31.45% |
| BABA250117P00090000 | 2024-04-26 1:03PM EDT | 90.00 | 17.35 | 17.00 | 17.55 | -0.25 | -1.42% | 20 | 7,008 | 30.07% |
| BABA250117P00095000 | 2024-04-26 11:51AM EDT | 95.00 | 21.27 | 21.20 | 21.95 | -1.20 | -5.34% | 3 | 4,877 | 31.62% |
| BABA250117P00100000 | 2024-04-26 9:31AM EDT | 100.00 | 24.70 | 24.85 | 25.80 | -1.25 | -4.82% | 1 | 3,339 | 28.87% |
| BABA250117P00105000 | 2024-04-23 10:00AM EDT | 105.00 | 29.15 | 29.85 | 30.20 | -3.75 | -11.40% | 1 | 1,048 | 27.48% |
| BABA250117P00110000 | 2024-04-24 2:44PM EDT | 110.00 | 35.55 | 34.45 | 34.95 | 0.00 | - | 11 | 136 | 27.66% |
| BABA250117P00115000 | 2024-04-15 10:42AM EDT | 115.00 | 43.90 | 39.15 | 39.95 | 0.00 | - | 4 | 10 | 30.08% |
| BABA250117P00120000 | 2024-04-26 3:16PM EDT | 120.00 | 44.40 | 43.55 | 45.00 | -6.55 | -12.86% | 7 | 0 | 32.98% |
| BABA250117P00125000 | 2024-04-26 3:54PM EDT | 125.00 | 48.91 | 48.50 | 50.35 | -3.81 | -7.23% | 1 | 0 | 38.97% |
| BABA250117P00130000 | 2024-03-06 12:06PM EDT | 130.00 | 55.90 | 57.30 | 59.35 | 0.00 | - | 30 | 1 | 61.02% |
| BABA250117P00135000 | 2024-04-02 12:20PM EDT | 135.00 | 62.18 | 58.50 | 60.15 | 0.00 | - | 5 | 0 | 41.04% |
| BABA250117P00140000 | 2024-04-04 2:58PM EDT | 140.00 | 67.75 | 63.50 | 64.80 | 0.00 | - | 1 | 0 | 37.94% |
| BABA250117P00145000 | 2024-02-23 11:25AM EDT | 145.00 | 69.15 | 71.10 | 74.65 | 0.00 | - | 1 | 1 | 65.53% |
| BABA250117P00150000 | 2024-04-18 10:06AM EDT | 150.00 | 80.70 | 73.55 | 75.35 | 0.00 | - | 1 | 0 | 48.83% |
| BABA250117P00155000 | 2024-04-02 12:20PM EDT | 155.00 | 82.16 | 78.55 | 80.35 | 0.00 | - | 5 | 0 | 50.54% |
| BABA250117P00160000 | 2024-01-12 1:50PM EDT | 160.00 | 87.55 | 87.30 | 89.00 | 0.00 | - | 1 | 0 | 73.12% |
| BABA250117P00165000 | 2023-07-31 3:46PM EDT | 165.00 | 64.10 | 69.85 | 71.75 | 0.00 | - | 1 | 1 | 0.00% |
| BABA250117P00170000 | 2024-01-31 4:33PM EDT | 170.00 | 97.74 | 94.50 | 96.20 | 0.00 | - | 2 | 0 | 55.25% |
| BABA250117P00175000 | 2024-01-02 11:18AM EDT | 175.00 | 99.80 | 101.60 | 103.50 | 0.00 | - | 19 | 0 | 74.73% |
| BABA250117P00180000 | 2024-04-24 10:01AM EDT | 180.00 | 106.00 | 103.50 | 105.35 | 0.00 | - | 2 | 0 | 58.11% |
| BABA250117P00185000 | 2023-10-27 12:57PM EDT | 185.00 | 101.86 | 105.90 | 107.55 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117P00190000 | 2023-05-09 10:29AM EDT | 190.00 | 108.50 | 101.10 | 105.90 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00195000 | 2024-03-15 12:52PM EDT | 195.00 | 121.35 | 122.85 | 124.50 | 0.00 | - | 2 | 0 | 87.73% |
| BABA250117P00200000 | 2024-01-18 3:04PM EDT | 200.00 | 131.80 | 125.05 | 126.85 | 0.00 | - | 2 | 0 | 69.74% |
| BABA250117P00210000 | 2023-10-27 12:56PM EDT | 210.00 | 126.87 | 129.95 | 132.80 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00220000 | 2024-04-26 12:38PM EDT | 220.00 | 144.85 | 143.45 | 145.20 | -0.70 | -0.48% | 1 | 0 | 65.72% |
© 2024 Yahoo. All rights reserved.