Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250321C00022500 | 2024-04-09 9:30AM EDT | 22.50 | 51.85 | 52.85 | 53.85 | 0.00 | - | - | 1 | 69.92% |
| BABA250321C00040000 | 2024-03-25 10:17AM EDT | 40.00 | 34.00 | 35.25 | 36.05 | 0.00 | - | 1 | 6 | 42.77% |
| BABA250321C00045000 | 2024-04-24 2:56PM EDT | 45.00 | 31.70 | 32.10 | 32.75 | 0.00 | - | 2 | 3 | 50.49% |
| BABA250321C00050000 | 2024-04-30 12:08PM EDT | 50.00 | 27.65 | 26.00 | 28.50 | 0.00 | - | 10 | 137 | 49.98% |
| BABA250321C00055000 | 2024-04-19 10:33AM EDT | 55.00 | 18.72 | 23.85 | 24.40 | 0.00 | - | 1 | 20 | 46.85% |
| BABA250321C00060000 | 2024-04-26 10:24AM EDT | 60.00 | 20.89 | 19.10 | 20.70 | 0.00 | - | 3 | 266 | 44.85% |
| BABA250321C00065000 | 2024-04-30 9:48AM EDT | 65.00 | 16.95 | 16.70 | 17.35 | 0.00 | - | 3 | 206 | 43.26% |
| BABA250321C00070000 | 2024-04-26 10:18AM EDT | 70.00 | 14.60 | 13.95 | 14.35 | 0.00 | - | 11 | 1,340 | 41.91% |
| BABA250321C00075000 | 2024-05-01 3:40PM EDT | 75.00 | 11.74 | 11.30 | 12.10 | +0.57 | +5.10% | 10 | 2,949 | 42.13% |
| BABA250321C00080000 | 2024-05-01 11:24AM EDT | 80.00 | 9.80 | 9.40 | 9.65 | +0.50 | +5.38% | 1 | 696 | 40.48% |
| BABA250321C00085000 | 2024-05-01 3:40PM EDT | 85.00 | 7.80 | 7.45 | 8.00 | +0.55 | +7.59% | 550 | 347 | 40.60% |
| BABA250321C00090000 | 2024-05-01 11:42AM EDT | 90.00 | 6.30 | 6.20 | 6.60 | +0.20 | +3.28% | 5 | 1,204 | 40.64% |
| BABA250321C00095000 | 2024-04-30 9:31AM EDT | 95.00 | 5.25 | 4.95 | 5.20 | 0.00 | - | 1 | 353 | 39.79% |
| BABA250321C00100000 | 2024-05-01 1:09PM EDT | 100.00 | 4.35 | 3.95 | 4.20 | +0.45 | +11.54% | 36 | 2,149 | 39.64% |
| BABA250321C00105000 | 2024-04-29 9:34AM EDT | 105.00 | 3.50 | 3.20 | 3.45 | 0.00 | - | 1 | 145 | 39.81% |
| BABA250321C00110000 | 2024-04-30 10:20AM EDT | 110.00 | 2.69 | 2.48 | 3.10 | 0.00 | - | 6 | 190 | 41.25% |
| BABA250321C00115000 | 2024-04-24 12:19PM EDT | 115.00 | 1.99 | 2.06 | 2.38 | 0.00 | - | 1 | 75 | 40.39% |
| BABA250321C00120000 | 2024-04-29 3:46PM EDT | 120.00 | 1.84 | 1.59 | 2.08 | -0.08 | -4.17% | 1 | 128 | 41.22% |
| BABA250321C00125000 | 2024-04-30 10:22AM EDT | 125.00 | 1.50 | 1.34 | 1.72 | 0.00 | - | 12 | 37 | 41.32% |
| BABA250321C00130000 | 2024-04-29 12:27PM EDT | 130.00 | 1.31 | 1.06 | 1.29 | +0.05 | +3.97% | 2 | 48 | 40.43% |
| BABA250321C00135000 | 2024-05-01 2:29PM EDT | 135.00 | 1.08 | 0.77 | 1.16 | +0.06 | +5.88% | 2 | 58 | 41.35% |
| BABA250321C00140000 | 2024-05-01 11:24AM EDT | 140.00 | 0.89 | 0.78 | 0.96 | +0.11 | +14.10% | 3 | 41 | 41.43% |
| BABA250321C00145000 | 2024-05-01 2:20PM EDT | 145.00 | 0.72 | 0.66 | 0.83 | -0.03 | -4.00% | 2 | 180 | 41.85% |
| BABA250321C00150000 | 2024-05-01 11:31AM EDT | 150.00 | 0.63 | 0.53 | 0.72 | +0.04 | +6.78% | 2 | 248 | 42.26% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250321P00022500 | 2024-04-23 10:00AM EDT | 22.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 59.67% |
| BABA250321P00025000 | 2024-05-01 2:25PM EDT | 25.00 | 0.17 | 0.00 | 0.17 | +0.01 | +6.25% | 2 | 7 | 51.95% |
| BABA250321P00030000 | 2024-05-01 2:22PM EDT | 30.00 | 0.27 | 0.08 | 0.26 | +0.06 | +28.57% | 2 | 2 | 51.95% |
| BABA250321P00035000 | 2024-05-01 11:29AM EDT | 35.00 | 0.30 | 0.14 | 0.45 | -0.08 | -21.05% | 2 | 2 | 48.73% |
| BABA250321P00040000 | 2024-05-01 11:34AM EDT | 40.00 | 0.48 | 0.33 | 0.64 | -0.02 | -4.00% | 2 | 9 | 44.48% |
| BABA250321P00045000 | 2024-04-26 12:26PM EDT | 45.00 | 0.78 | 0.69 | 0.80 | 0.00 | - | 3 | 804 | 39.48% |
| BABA250321P00050000 | 2024-04-29 11:38AM EDT | 50.00 | 1.21 | 1.15 | 1.31 | 0.00 | - | 30 | 3,490 | 37.68% |
| BABA250321P00055000 | 2024-04-30 12:53PM EDT | 55.00 | 2.13 | 1.89 | 2.06 | 0.00 | - | 6 | 902 | 36.12% |
| BABA250321P00060000 | 2024-04-30 3:08PM EDT | 60.00 | 3.20 | 2.88 | 3.15 | 0.00 | - | 5 | 743 | 34.95% |
| BABA250321P00065000 | 2024-04-30 3:08PM EDT | 65.00 | 4.75 | 4.35 | 4.55 | 0.00 | - | 1 | 1,351 | 33.64% |
| BABA250321P00070000 | 2024-05-01 3:14PM EDT | 70.00 | 6.22 | 6.30 | 6.50 | -0.34 | -5.18% | 1 | 1,693 | 33.03% |
| BABA250321P00075000 | 2024-05-01 11:46AM EDT | 75.00 | 8.50 | 8.60 | 8.80 | -0.50 | -5.56% | 50 | 1,307 | 32.14% |
| BABA250321P00080000 | 2024-05-01 3:40PM EDT | 80.00 | 11.25 | 11.00 | 11.60 | -0.55 | -4.66% | 342 | 217 | 31.56% |
| BABA250321P00085000 | 2024-04-30 10:24AM EDT | 85.00 | 14.45 | 14.45 | 14.75 | -0.25 | -1.70% | 1 | 113 | 30.79% |
| BABA250321P00090000 | 2024-04-26 9:56AM EDT | 90.00 | 17.45 | 17.95 | 18.45 | 0.00 | - | 1 | 40 | 30.74% |
| BABA250321P00095000 | 2024-03-27 9:35AM EDT | 95.00 | 25.48 | 20.00 | 21.45 | 0.00 | - | 1 | 31 | 26.15% |
| BABA250321P00100000 | 2024-04-29 11:27AM EDT | 100.00 | 25.51 | 25.95 | 26.50 | 0.00 | - | 1 | 65 | 29.80% |
| BABA250321P00105000 | 2024-04-29 1:12PM EDT | 105.00 | 29.90 | 30.30 | 30.75 | 0.00 | - | 1 | 423 | 28.57% |
| BABA250321P00110000 | 2024-04-19 11:57AM EDT | 110.00 | 41.30 | 34.85 | 35.40 | 0.00 | - | 6 | 120 | 28.74% |
| BABA250321P00120000 | 2024-04-04 12:10PM EDT | 120.00 | 46.91 | 44.10 | 44.90 | 0.00 | - | 1 | 0 | 28.30% |
| BABA250321P00125000 | 2024-04-02 11:27AM EDT | 125.00 | 52.05 | 48.80 | 49.90 | 0.00 | - | - | 0 | 30.20% |
| BABA250321P00135000 | 2024-04-04 10:54AM EDT | 135.00 | 62.20 | 58.65 | 60.10 | 0.00 | - | 2 | 0 | 36.26% |
| BABA250321P00140000 | 2024-04-22 10:17AM EDT | 140.00 | 69.70 | 63.75 | 65.10 | 0.00 | - | 1 | 0 | 37.94% |
| BABA250321P00145000 | 2024-04-19 10:56AM EDT | 145.00 | 76.25 | 68.75 | 70.10 | 0.00 | - | 1 | 0 | 39.58% |
| BABA250321P00150000 | 2024-04-19 11:22AM EDT | 150.00 | 81.10 | 73.85 | 75.10 | 0.00 | - | 1 | 0 | 41.11% |
© 2024 Yahoo. All rights reserved.