Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA261218C00035000 | 2024-07-03 12:11PM EDT | 35.00 | 44.23 | 41.65 | 44.95 | 0.00 | - | 1 | 3 | 52.00% |
| BABA261218C00040000 | 2024-07-05 3:13PM EDT | 40.00 | 39.30 | 38.35 | 41.45 | +1.45 | +3.83% | 2 | 4 | 51.76% |
| BABA261218C00045000 | 2024-07-05 3:58PM EDT | 45.00 | 36.00 | 34.60 | 36.30 | +2.20 | +6.51% | 4 | 1 | 49.81% |
| BABA261218C00050000 | 2024-07-05 9:54AM EDT | 50.00 | 31.75 | 31.30 | 34.45 | +1.75 | +5.83% | 1 | 14 | 53.09% |
| BABA261218C00055000 | 2024-07-01 3:43PM EDT | 55.00 | 27.25 | 28.05 | 30.15 | 0.00 | - | 5 | 6 | 47.88% |
| BABA261218C00060000 | 2024-07-02 11:53AM EDT | 60.00 | 25.30 | 25.20 | 26.65 | 0.00 | - | 11 | 102 | 45.05% |
| BABA261218C00065000 | 2024-07-01 12:11PM EDT | 65.00 | 22.35 | 22.60 | 23.70 | 0.00 | - | 1 | 6 | 43.42% |
| BABA261218C00070000 | 2024-07-03 12:52PM EDT | 70.00 | 21.95 | 20.15 | 21.50 | 0.00 | - | 20 | 48 | 43.22% |
| BABA261218C00072500 | 2024-07-03 11:32AM EDT | 72.50 | 20.65 | 19.05 | 20.50 | 0.00 | - | 15 | 144 | 43.18% |
| BABA261218C00075000 | 2024-07-05 3:10PM EDT | 75.00 | 19.00 | 18.50 | 20.00 | -0.50 | -2.56% | 59 | 47 | 44.16% |
| BABA261218C00080000 | 2024-07-02 3:57PM EDT | 80.00 | 16.60 | 16.00 | 17.75 | 0.00 | - | 2 | 42 | 42.99% |
| BABA261218C00085000 | 2024-07-05 1:35PM EDT | 85.00 | 15.30 | 14.30 | 17.25 | +1.65 | +12.09% | 11 | 18 | 45.31% |
| BABA261218C00090000 | 2024-07-05 3:58PM EDT | 90.00 | 13.60 | 12.40 | 13.95 | -0.45 | -3.20% | 10 | 38 | 41.22% |
| BABA261218C00100000 | 2024-07-05 1:35PM EDT | 100.00 | 10.85 | 10.55 | 11.25 | -0.58 | -5.07% | 509 | 929 | 40.64% |
| BABA261218C00115000 | 2024-07-05 12:02PM EDT | 115.00 | 7.60 | 7.10 | 7.80 | -0.40 | -5.00% | 33 | 366 | 39.13% |
| BABA261218C00120000 | 2024-07-05 11:52AM EDT | 120.00 | 6.70 | 6.35 | 7.45 | -0.56 | -7.71% | 10 | 117 | 40.05% |
| BABA261218C00125000 | 2024-07-05 9:53AM EDT | 125.00 | 6.38 | 5.65 | 6.75 | -0.07 | -1.09% | 5 | 22 | 39.98% |
| BABA261218C00130000 | 2024-07-02 2:03PM EDT | 130.00 | 5.40 | 5.00 | 6.15 | 0.00 | - | 5 | 15 | 40.00% |
| BABA261218C00145000 | 2024-07-03 12:27PM EDT | 145.00 | 4.40 | 3.55 | 4.75 | 0.00 | - | 3 | 12 | 40.23% |
| BABA261218C00150000 | 2024-07-05 12:33PM EDT | 150.00 | 3.80 | 3.50 | 4.25 | -0.28 | -6.86% | 82 | 411 | 39.95% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA261218P00050000 | 2024-07-05 1:09PM EDT | 50.00 | 3.50 | 3.00 | 3.90 | -0.35 | -9.09% | 4 | 11 | 32.98% |
| BABA261218P00055000 | 2024-07-03 12:52PM EDT | 55.00 | 4.70 | 4.45 | 5.60 | 0.00 | - | 105 | 108 | 33.03% |
| BABA261218P00065000 | 2024-07-02 3:47PM EDT | 65.00 | 8.60 | 8.05 | 9.30 | 0.00 | - | 17 | 79 | 31.41% |
| BABA261218P00067500 | 2024-07-02 3:20PM EDT | 67.50 | 9.68 | 9.10 | 9.80 | -0.07 | -0.72% | 2 | 14 | 29.62% |
| BABA261218P00070000 | 2024-07-05 2:15PM EDT | 70.00 | 10.60 | 10.40 | 10.90 | +0.55 | +5.47% | 6 | 132 | 29.14% |
| BABA261218P00072500 | 2024-07-02 3:26PM EDT | 72.50 | 12.00 | 11.15 | 12.20 | 0.00 | - | 16 | 40 | 28.97% |
| BABA261218P00075000 | 2024-07-05 3:25PM EDT | 75.00 | 13.04 | 12.65 | 13.90 | +0.29 | +2.27% | 7 | 31 | 29.51% |
| BABA261218P00080000 | 2024-06-28 9:53AM EDT | 80.00 | 16.50 | 15.35 | 16.75 | 0.00 | - | 50 | 50 | 28.94% |
| BABA261218P00085000 | 2024-07-01 1:54PM EDT | 85.00 | 19.60 | 18.30 | 19.60 | 0.00 | - | 1 | 2 | 27.83% |
| BABA261218P00090000 | 2024-07-05 1:00PM EDT | 90.00 | 22.05 | 20.90 | 22.05 | -0.72 | -3.16% | 6 | 10 | 25.28% |
| BABA261218P00100000 | 2024-06-28 11:48AM EDT | 100.00 | 30.06 | 27.85 | 29.85 | 0.00 | - | 32 | 38 | 25.03% |
| BABA261218P00115000 | 2024-07-02 10:44AM EDT | 115.00 | 42.90 | 39.90 | 42.30 | 0.00 | - | 4 | 97 | 23.04% |
| BABA261218P00120000 | 2024-07-05 12:48PM EDT | 120.00 | 45.90 | 45.10 | 46.65 | +1.00 | +2.23% | 1 | 47 | 21.85% |
| BABA261218P00130000 | 2024-06-27 10:53AM EDT | 130.00 | 57.20 | 53.85 | 57.30 | 0.00 | - | - | 0 | 27.17% |
| BABA261218P00145000 | 2024-06-28 10:02AM EDT | 145.00 | 73.00 | 69.05 | 71.50 | 0.00 | - | 1 | 0 | 26.92% |
| BABA261218P00150000 | 2024-06-28 10:02AM EDT | 150.00 | 78.00 | 73.10 | 76.50 | 0.00 | - | 1 | 0 | 27.91% |
© 2024 Yahoo. All rights reserved.