Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA241011C00050000 | 2024-09-30 9:55AM EDT | 50.00 | 62.18 | 64.30 | 64.85 | 0.00 | - | 1 | 0 | 256.25% |
| BABA241011C00069000 | 2024-09-16 10:28AM EDT | 69.00 | 14.89 | 45.30 | 45.85 | 0.00 | - | - | 1 | 162.50% |
| BABA241011C00074000 | 2024-09-12 12:32PM EDT | 74.00 | 11.75 | 40.20 | 40.85 | 0.00 | - | 2 | 6 | 189.45% |
| BABA241011C00075000 | 2024-10-04 1:50PM EDT | 75.00 | 39.50 | 39.35 | 39.90 | +26.45 | +202.68% | 1 | 40 | 151.95% |
| BABA241011C00076000 | 2024-10-03 1:20PM EDT | 76.00 | 37.38 | 38.35 | 38.90 | 0.00 | - | 2 | 4 | 147.66% |
| BABA241011C00077000 | 2024-09-26 9:45AM EDT | 77.00 | 25.47 | 37.20 | 37.90 | 0.00 | - | 1 | 15 | 118.75% |
| BABA241011C00078000 | 2024-10-02 3:52PM EDT | 78.00 | 37.11 | 36.35 | 37.05 | 0.00 | - | 1 | 5 | 152.34% |
| BABA241011C00079000 | 2024-10-04 3:39PM EDT | 79.00 | 35.80 | 35.30 | 35.90 | +7.80 | +27.86% | 1 | 23 | 129.69% |
| BABA241011C00080000 | 2024-10-04 11:52AM EDT | 80.00 | 34.76 | 34.20 | 34.85 | +1.66 | +5.02% | 8 | 425 | 160.35% |
| BABA241011C00081000 | 2024-10-04 3:32PM EDT | 81.00 | 33.49 | 33.30 | 33.90 | +1.04 | +3.20% | 1 | 104 | 121.88% |
| BABA241011C00082000 | 2024-10-04 3:39PM EDT | 82.00 | 32.75 | 32.30 | 32.95 | +4.75 | +16.96% | 2 | 92 | 123.05% |
| BABA241011C00083000 | 2024-10-04 3:23PM EDT | 83.00 | 31.68 | 31.40 | 31.85 | +1.28 | +4.21% | 2 | 170 | 119.14% |
| BABA241011C00084000 | 2024-10-04 11:27AM EDT | 84.00 | 30.25 | 30.35 | 30.90 | +0.95 | +3.24% | 252 | 143 | 115.23% |
| BABA241011C00085000 | 2024-10-04 3:36PM EDT | 85.00 | 29.52 | 29.30 | 29.85 | +0.79 | +2.75% | 3 | 132 | 100.78% |
| BABA241011C00086000 | 2024-10-04 2:58PM EDT | 86.00 | 28.50 | 28.35 | 28.80 | -0.54 | -1.86% | 9 | 223 | 96.88% |
| BABA241011C00087000 | 2024-10-04 3:13PM EDT | 87.00 | 27.52 | 27.35 | 27.90 | -0.51 | -1.82% | 3 | 323 | 103.91% |
| BABA241011C00088000 | 2024-10-04 3:14PM EDT | 88.00 | 26.42 | 26.35 | 27.05 | +0.75 | +2.92% | 22 | 382 | 109.96% |
| BABA241011C00089000 | 2024-10-04 3:39PM EDT | 89.00 | 25.87 | 25.30 | 25.95 | +1.47 | +6.02% | 5 | 164 | 96.48% |
| BABA241011C00090000 | 2024-10-04 2:59PM EDT | 90.00 | 24.53 | 24.45 | 24.80 | +0.83 | +3.50% | 39 | 940 | 92.58% |
| BABA241011C00091000 | 2024-10-04 3:58PM EDT | 91.00 | 23.62 | 23.40 | 23.85 | +0.87 | +3.82% | 30 | 269 | 89.06% |
| BABA241011C00092000 | 2024-10-04 3:29PM EDT | 92.00 | 22.78 | 22.50 | 23.05 | +1.30 | +6.05% | 7 | 1,016 | 100.78% |
| BABA241011C00093000 | 2024-10-04 3:52PM EDT | 93.00 | 21.65 | 21.25 | 22.10 | -0.88 | -3.91% | 84 | 491 | 87.70% |
| BABA241011C00094000 | 2024-10-04 3:34PM EDT | 94.00 | 20.61 | 20.45 | 20.85 | +1.06 | +5.42% | 32 | 498 | 81.25% |
| BABA241011C00095000 | 2024-10-04 3:56PM EDT | 95.00 | 19.67 | 19.45 | 20.85 | +0.77 | +4.07% | 157 | 625 | 109.38% |
| BABA241011C00096000 | 2024-10-04 3:47PM EDT | 96.00 | 18.79 | 18.45 | 18.95 | +1.57 | +9.12% | 19 | 395 | 78.52% |
| BABA241011C00097000 | 2024-10-04 3:37PM EDT | 97.00 | 17.68 | 17.60 | 18.10 | +1.30 | +7.94% | 52 | 1,145 | 85.16% |
| BABA241011C00098000 | 2024-10-04 11:41AM EDT | 98.00 | 16.95 | 16.60 | 17.05 | +2.55 | +17.71% | 36 | 78 | 79.49% |
| BABA241011C00098500 | 2024-10-04 11:19AM EDT | 98.50 | 16.21 | 16.00 | 16.55 | +6.11 | +60.50% | 1 | 2 | 74.32% |
| BABA241011C00099000 | 2024-10-04 3:10PM EDT | 99.00 | 15.78 | 15.55 | 16.20 | +1.42 | +9.89% | 17 | 106 | 78.03% |
| BABA241011C00100000 | 2024-10-04 3:44PM EDT | 100.00 | 14.81 | 14.65 | 15.25 | +1.19 | +8.74% | 228 | 1,296 | 77.44% |
| BABA241011C00101000 | 2024-10-04 3:14PM EDT | 101.00 | 13.70 | 13.75 | 14.35 | +1.95 | +16.60% | 186 | 1,074 | 77.34% |
| BABA241011C00102000 | 2024-10-04 3:30PM EDT | 102.00 | 13.05 | 12.80 | 13.30 | +2.42 | +22.77% | 139 | 1,111 | 72.85% |
| BABA241011C00103000 | 2024-10-04 3:30PM EDT | 103.00 | 12.12 | 11.85 | 12.35 | +1.12 | +10.18% | 23 | 175 | 70.12% |
| BABA241011C00104000 | 2024-10-04 3:37PM EDT | 104.00 | 11.06 | 11.00 | 11.35 | +1.28 | +13.09% | 31 | 313 | 68.02% |
| BABA241011C00105000 | 2024-10-04 3:59PM EDT | 105.00 | 10.22 | 10.15 | 10.55 | +1.43 | +16.27% | 212 | 2,276 | 68.56% |
| BABA241011C00106000 | 2024-10-04 3:59PM EDT | 106.00 | 9.40 | 9.20 | 9.80 | +0.99 | +11.77% | 58 | 1,074 | 67.58% |
| BABA241011C00107000 | 2024-10-04 2:56PM EDT | 107.00 | 8.60 | 8.30 | 9.05 | +1.45 | +20.28% | 119 | 1,296 | 66.65% |
| BABA241011C00108000 | 2024-10-04 3:44PM EDT | 108.00 | 7.88 | 7.65 | 8.10 | +1.38 | +21.23% | 225 | 615 | 65.70% |
| BABA241011C00109000 | 2024-10-04 3:55PM EDT | 109.00 | 7.20 | 7.10 | 7.40 | +1.36 | +23.29% | 849 | 370 | 67.77% |
| BABA241011C00110000 | 2024-10-04 3:59PM EDT | 110.00 | 6.55 | 6.35 | 6.70 | +1.30 | +24.76% | 1,640 | 5,253 | 66.94% |
| BABA241011C00111000 | 2024-10-04 3:50PM EDT | 111.00 | 6.00 | 5.85 | 6.35 | +1.28 | +27.12% | 321 | 923 | 71.05% |
| BABA241011C00112000 | 2024-10-04 3:59PM EDT | 112.00 | 5.40 | 5.20 | 5.45 | +1.09 | +25.29% | 605 | 1,068 | 67.87% |
| BABA241011C00113000 | 2024-10-04 3:57PM EDT | 113.00 | 4.90 | 4.85 | 5.00 | +1.05 | +27.27% | 1,924 | 3,831 | 70.75% |
| BABA241011C00114000 | 2024-10-04 3:59PM EDT | 114.00 | 4.40 | 4.35 | 4.50 | +0.96 | +27.91% | 1,816 | 3,445 | 71.09% |
| BABA241011C00115000 | 2024-10-04 3:59PM EDT | 115.00 | 4.00 | 3.90 | 4.05 | +0.96 | +31.58% | 11,697 | 15,283 | 71.68% |
| BABA241011C00116000 | 2024-10-04 3:59PM EDT | 116.00 | 3.60 | 3.60 | 3.70 | +0.79 | +28.11% | 1,378 | 8,286 | 73.73% |
| BABA241011C00117000 | 2024-10-04 3:59PM EDT | 117.00 | 3.30 | 3.20 | 3.40 | +0.81 | +32.53% | 1,109 | 804 | 74.76% |
| BABA241011C00118000 | 2024-10-04 3:59PM EDT | 118.00 | 2.98 | 2.92 | 3.00 | +0.69 | +30.13% | 1,551 | 1,439 | 75.42% |
| BABA241011C00119000 | 2024-10-04 3:57PM EDT | 119.00 | 2.71 | 2.62 | 2.73 | +0.66 | +32.20% | 385 | 1,907 | 76.49% |
| BABA241011C00120000 | 2024-10-04 3:59PM EDT | 120.00 | 2.44 | 2.42 | 2.48 | +0.57 | +30.48% | 9,995 | 15,349 | 78.17% |
| BABA241011C00121000 | 2024-10-04 3:52PM EDT | 121.00 | 2.22 | 2.15 | 2.32 | +0.42 | +23.33% | 681 | 1,552 | 79.59% |
| BABA241011C00122000 | 2024-10-04 3:59PM EDT | 122.00 | 2.04 | 1.92 | 2.13 | +0.45 | +28.30% | 916 | 296 | 80.66% |
| BABA241011C00123000 | 2024-10-04 3:57PM EDT | 123.00 | 1.79 | 1.76 | 1.94 | +0.34 | +23.45% | 2,043 | 449 | 82.08% |
| BABA241011C00124000 | 2024-10-04 3:46PM EDT | 124.00 | 1.67 | 1.59 | 1.71 | +0.39 | +30.47% | 319 | 399 | 82.52% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA241011P00060000 | 2024-09-20 10:54AM EDT | 60.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 193.75% |
| BABA241011P00065000 | 2024-09-05 11:03AM EDT | 65.00 | 0.15 | 0.00 | 0.06 | 0.00 | - | - | 0 | 171.88% |
| BABA241011P00068000 | 2024-09-11 11:37AM EDT | 68.00 | 0.17 | 0.00 | 0.06 | 0.00 | - | 2 | 9 | 159.38% |
| BABA241011P00069000 | 2024-09-12 10:17AM EDT | 69.00 | 0.14 | 0.00 | 0.06 | 0.00 | - | 2 | 7 | 154.69% |
| BABA241011P00070000 | 2024-10-01 1:22PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 158 | 125.00% |
| BABA241011P00071000 | 2024-09-24 9:54AM EDT | 71.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 11 | 146.88% |
| BABA241011P00072000 | 2024-10-01 1:58PM EDT | 72.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 20 | 142.97% |
| BABA241011P00073000 | 2024-09-26 3:35PM EDT | 73.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 17 | 139.06% |
| BABA241011P00074000 | 2024-10-03 9:30AM EDT | 74.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 229 | 129.69% |
| BABA241011P00075000 | 2024-10-03 12:33PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 133 | 109.38% |
| BABA241011P00076000 | 2024-10-03 11:22AM EDT | 76.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 232 | 121.88% |
| BABA241011P00077000 | 2024-10-02 11:38AM EDT | 77.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 38 | 124.22% |
| BABA241011P00078000 | 2024-10-04 10:45AM EDT | 78.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 1 | 55 | 114.84% |
| BABA241011P00079000 | 2024-09-30 2:41PM EDT | 79.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 129 | 116.41% |
| BABA241011P00080000 | 2024-10-04 1:19PM EDT | 80.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 2 | 831 | 110.94% |
| BABA241011P00081000 | 2024-10-04 10:54AM EDT | 81.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 490 | 143 | 107.03% |
| BABA241011P00082000 | 2024-10-01 11:17AM EDT | 82.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 256 | 106.25% |
| BABA241011P00083000 | 2024-10-02 3:07PM EDT | 83.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 2,013 | 100.00% |
| BABA241011P00084000 | 2024-10-03 3:00PM EDT | 84.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 71 | 462 | 100.78% |
| BABA241011P00085000 | 2024-10-04 2:32PM EDT | 85.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 32 | 1,885 | 93.75% |
| BABA241011P00086000 | 2024-10-04 1:14PM EDT | 86.00 | 0.01 | 0.01 | 0.06 | -0.07 | -87.50% | 4 | 129 | 93.75% |
| BABA241011P00087000 | 2024-10-04 3:40PM EDT | 87.00 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 46 | 615 | 90.63% |
| BABA241011P00088000 | 2024-10-04 2:58PM EDT | 88.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 79 | 944 | 85.94% |
| BABA241011P00089000 | 2024-10-02 3:41PM EDT | 89.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 20 | 291 | 86.72% |
| BABA241011P00090000 | 2024-10-04 3:57PM EDT | 90.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 577 | 1,339 | 83.20% |
| BABA241011P00091000 | 2024-10-04 11:16AM EDT | 91.00 | 0.07 | 0.03 | 0.08 | +0.02 | +40.00% | 5 | 1,348 | 82.03% |
| BABA241011P00092000 | 2024-10-04 3:50PM EDT | 92.00 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 59 | 133 | 78.91% |
| BABA241011P00093000 | 2024-10-04 1:51PM EDT | 93.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 127 | 1,069 | 74.22% |
| BABA241011P00094000 | 2024-10-04 3:38PM EDT | 94.00 | 0.07 | 0.05 | 0.11 | -0.01 | -12.50% | 12 | 941 | 76.17% |
| BABA241011P00095000 | 2024-10-04 3:57PM EDT | 95.00 | 0.08 | 0.06 | 0.10 | -0.01 | -11.11% | 180 | 688 | 72.66% |
| BABA241011P00096000 | 2024-10-04 3:50PM EDT | 96.00 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 40 | 389 | 70.90% |
| BABA241011P00097000 | 2024-10-04 3:59PM EDT | 97.00 | 0.13 | 0.10 | 0.16 | -0.03 | -18.75% | 1,325 | 1,368 | 71.09% |
| BABA241011P00098000 | 2024-10-04 3:33PM EDT | 98.00 | 0.15 | 0.12 | 0.20 | 0.00 | - | 36 | 202 | 70.12% |
| BABA241011P00098500 | 2024-10-04 2:47PM EDT | 98.50 | 0.17 | 0.13 | 0.22 | -0.02 | -10.53% | 5 | 154 | 69.34% |
| BABA241011P00099000 | 2024-10-04 3:49PM EDT | 99.00 | 0.21 | 0.17 | 0.24 | +0.01 | +5.00% | 122 | 702 | 69.73% |
| BABA241011P00100000 | 2024-10-04 3:59PM EDT | 100.00 | 0.21 | 0.20 | 0.21 | -0.04 | -16.00% | 1,686 | 6,234 | 65.72% |
| BABA241011P00101000 | 2024-10-04 3:58PM EDT | 101.00 | 0.24 | 0.24 | 0.27 | -0.06 | -20.00% | 224 | 575 | 64.84% |
| BABA241011P00102000 | 2024-10-04 3:56PM EDT | 102.00 | 0.32 | 0.30 | 0.33 | -0.08 | -20.00% | 475 | 2,230 | 63.97% |
| BABA241011P00103000 | 2024-10-04 3:41PM EDT | 103.00 | 0.40 | 0.37 | 0.42 | -0.11 | -21.57% | 1,289 | 2,752 | 63.28% |
| BABA241011P00104000 | 2024-10-04 3:47PM EDT | 104.00 | 0.52 | 0.46 | 0.51 | -0.13 | -20.00% | 673 | 1,005 | 62.40% |
| BABA241011P00105000 | 2024-10-04 3:58PM EDT | 105.00 | 0.66 | 0.62 | 0.66 | -0.11 | -14.29% | 1,824 | 4,777 | 63.09% |
| BABA241011P00106000 | 2024-10-04 3:58PM EDT | 106.00 | 0.80 | 0.76 | 0.85 | -0.18 | -18.37% | 661 | 1,314 | 63.09% |
| BABA241011P00107000 | 2024-10-04 3:59PM EDT | 107.00 | 1.04 | 0.95 | 1.05 | -0.18 | -14.75% | 701 | 2,083 | 63.09% |
| BABA241011P00108000 | 2024-10-04 3:59PM EDT | 108.00 | 1.32 | 1.20 | 1.30 | -0.23 | -14.84% | 714 | 738 | 63.57% |
| BABA241011P00109000 | 2024-10-04 3:57PM EDT | 109.00 | 1.56 | 1.47 | 1.64 | -0.29 | -15.68% | 409 | 11,328 | 64.36% |
| BABA241011P00110000 | 2024-10-04 3:59PM EDT | 110.00 | 1.95 | 1.90 | 1.97 | -0.30 | -13.33% | 3,564 | 2,410 | 65.77% |
| BABA241011P00111000 | 2024-10-04 3:58PM EDT | 111.00 | 2.34 | 2.20 | 2.38 | -0.24 | -9.30% | 849 | 822 | 65.87% |
| BABA241011P00112000 | 2024-10-04 3:59PM EDT | 112.00 | 2.78 | 2.63 | 2.80 | -0.47 | -14.46% | 530 | 838 | 66.46% |
| BABA241011P00113000 | 2024-10-04 3:59PM EDT | 113.00 | 3.25 | 3.20 | 3.35 | -0.55 | -14.47% | 704 | 538 | 68.65% |
| BABA241011P00115000 | 2024-10-04 3:59PM EDT | 115.00 | 4.38 | 4.30 | 4.45 | -0.67 | -13.27% | 1,572 | 2,281 | 70.48% |
| BABA241011P00119000 | 2024-10-04 2:32PM EDT | 119.00 | 7.08 | 6.95 | 7.15 | -0.42 | -5.60% | 34 | 70 | 74.76% |
| BABA241011P00120000 | 2024-10-04 3:58PM EDT | 120.00 | 7.80 | 7.50 | 7.95 | -1.10 | -12.36% | 168 | 181 | 74.51% |
| BABA241011P00121000 | 2024-10-04 3:51PM EDT | 121.00 | 8.60 | 8.40 | 8.70 | -0.95 | -9.95% | 38 | 21 | 76.61% |
| BABA241011P00122000 | 2024-10-04 3:58PM EDT | 122.00 | 9.40 | 9.25 | 9.55 | -3.75 | -28.52% | 58 | 17 | 78.76% |
| BABA241011P00123000 | 2024-10-02 9:40AM EDT | 123.00 | 10.10 | 10.05 | 10.40 | 0.00 | - | 2 | 8 | 80.08% |
© 2024 Yahoo. All rights reserved.