Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240920C00002500 | 2024-08-19 12:29PM EDT | 2.50 | 81.98 | 81.90 | 83.55 | 0.00 | - | 20 | 236 | 1,550.00% |
| BABA240920C00005000 | 2024-08-02 3:57PM EDT | 5.00 | 72.44 | 78.10 | 78.60 | 0.00 | - | 2 | 6 | 0.00% |
| BABA240920C00030000 | 2024-08-06 10:56AM EDT | 30.00 | 48.39 | 50.00 | 54.70 | 0.00 | - | 2 | 2 | 0.00% |
| BABA240920C00035000 | 2024-07-30 10:09AM EDT | 35.00 | 43.81 | 45.00 | 47.30 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240920C00040000 | 2024-08-15 3:34PM EDT | 40.00 | 39.76 | 45.30 | 45.90 | 0.00 | - | 1 | 11 | 237.11% |
| BABA240920C00045000 | 2024-08-08 2:26PM EDT | 45.00 | 35.55 | 36.05 | 37.45 | 0.00 | - | 1,690 | 2 | 0.00% |
| BABA240920C00047500 | 2024-07-05 10:31AM EDT | 47.50 | 27.21 | 30.10 | 30.65 | 0.00 | - | 2 | 3 | 0.00% |
| BABA240920C00050000 | 2024-09-05 2:17PM EDT | 50.00 | 32.55 | 35.30 | 35.85 | 0.00 | - | 1 | 8 | 166.80% |
| BABA240920C00055000 | 2024-08-29 2:09PM EDT | 55.00 | 26.28 | 30.35 | 30.90 | 0.00 | - | 1 | 14 | 150.39% |
| BABA240920C00060000 | 2024-09-12 1:02PM EDT | 60.00 | 25.50 | 25.40 | 26.45 | +0.83 | +3.36% | 9 | 488 | 155.08% |
| BABA240920C00065000 | 2024-09-10 2:29PM EDT | 65.00 | 18.50 | 18.30 | 22.75 | 0.00 | - | 1 | 980 | 81.25% |
| BABA240920C00067500 | 2024-09-11 2:48PM EDT | 67.50 | 17.13 | 17.05 | 20.00 | 0.00 | - | 1 | 272 | 117.77% |
| BABA240920C00070000 | 2024-09-12 2:21PM EDT | 70.00 | 15.60 | 13.40 | 16.05 | +1.05 | +7.22% | 791 | 2,151 | 104.88% |
| BABA240920C00072500 | 2024-09-10 1:33PM EDT | 72.50 | 10.80 | 12.05 | 14.25 | 0.00 | - | 3 | 1,299 | 67.29% |
| BABA240920C00073000 | 2024-09-11 10:09AM EDT | 73.00 | 12.50 | 11.55 | 14.85 | +0.99 | +8.60% | 6 | 98 | 94.34% |
| BABA240920C00074000 | 2024-09-11 9:38AM EDT | 74.00 | 10.30 | 10.55 | 12.75 | 0.00 | - | 1 | 75 | 60.35% |
| BABA240920C00075000 | 2024-09-12 3:58PM EDT | 75.00 | 10.65 | 9.60 | 10.80 | +0.69 | +6.93% | 2,671 | 25,933 | 65.14% |
| BABA240920C00076000 | 2024-09-11 2:58PM EDT | 76.00 | 9.74 | 8.60 | 11.80 | +1.03 | +11.83% | 5 | 79 | 76.66% |
| BABA240920C00077000 | 2024-09-12 1:25PM EDT | 77.00 | 8.75 | 7.00 | 9.80 | +1.00 | +12.90% | 6 | 333 | 89.36% |
| BABA240920C00077500 | 2024-09-12 3:08PM EDT | 77.50 | 8.20 | 7.10 | 8.80 | +1.12 | +15.82% | 1,035 | 15,543 | 71.09% |
| BABA240920C00078000 | 2024-09-12 1:39PM EDT | 78.00 | 7.66 | 6.65 | 9.70 | +1.61 | +26.61% | 13 | 85 | 64.01% |
| BABA240920C00079000 | 2024-09-12 12:41PM EDT | 79.00 | 6.75 | 5.70 | 7.25 | +0.90 | +15.38% | 5 | 143 | 60.35% |
| BABA240920C00080000 | 2024-09-12 3:59PM EDT | 80.00 | 5.80 | 5.50 | 6.00 | +0.70 | +13.73% | 3,956 | 13,280 | 46.58% |
| BABA240920C00081000 | 2024-09-12 3:57PM EDT | 81.00 | 4.85 | 4.75 | 5.00 | +0.54 | +12.53% | 45 | 2,606 | 40.77% |
| BABA240920C00082000 | 2024-09-12 3:49PM EDT | 82.00 | 3.92 | 3.90 | 4.05 | +0.42 | +12.00% | 745 | 2,275 | 36.18% |
| BABA240920C00082500 | 2024-09-12 3:29PM EDT | 82.50 | 3.65 | 3.45 | 3.60 | +0.55 | +17.74% | 484 | 5,634 | 34.33% |
| BABA240920C00083000 | 2024-09-12 3:52PM EDT | 83.00 | 3.11 | 3.05 | 3.20 | +0.37 | +13.50% | 1,496 | 7,216 | 33.50% |
| BABA240920C00084000 | 2024-09-12 3:48PM EDT | 84.00 | 2.41 | 2.31 | 2.51 | +0.34 | +16.43% | 451 | 4,060 | 33.15% |
| BABA240920C00085000 | 2024-09-12 3:59PM EDT | 85.00 | 1.78 | 1.70 | 1.83 | +0.19 | +11.95% | 7,799 | 35,644 | 31.25% |
| BABA240920C00086000 | 2024-09-12 3:59PM EDT | 86.00 | 1.28 | 1.18 | 1.30 | +0.12 | +10.34% | 1,720 | 2,510 | 30.45% |
| BABA240920C00087000 | 2024-09-12 3:52PM EDT | 87.00 | 0.90 | 0.84 | 0.93 | +0.09 | +11.11% | 2,420 | 4,779 | 30.86% |
| BABA240920C00087500 | 2024-06-12 3:49PM EDT | 87.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 9 | 504 | 3.13% |
| BABA240920C00088000 | 2024-09-12 3:59PM EDT | 88.00 | 0.63 | 0.61 | 0.63 | +0.03 | +5.00% | 1,050 | 3,638 | 30.81% |
| BABA240920C00089000 | 2024-09-12 3:55PM EDT | 89.00 | 0.43 | 0.42 | 0.45 | +0.01 | +2.38% | 346 | 4,679 | 31.84% |
| BABA240920C00090000 | 2024-09-12 3:59PM EDT | 90.00 | 0.30 | 0.29 | 0.31 | +0.01 | +3.45% | 5,609 | 42,293 | 32.57% |
| BABA240920C00091000 | 2024-09-12 3:54PM EDT | 91.00 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00% | 1,177 | 4,735 | 33.20% |
| BABA240920C00092000 | 2024-09-12 3:46PM EDT | 92.00 | 0.15 | 0.13 | 0.15 | +0.02 | +15.38% | 689 | 5,810 | 34.38% |
| BABA240920C00093000 | 2024-09-12 3:59PM EDT | 93.00 | 0.10 | 0.09 | 0.12 | +0.01 | +11.11% | 588 | 1,370 | 36.33% |
| BABA240920C00094000 | 2024-09-12 3:54PM EDT | 94.00 | 0.07 | 0.04 | 0.11 | -0.01 | -12.50% | 764 | 1,711 | 39.06% |
| BABA240920C00095000 | 2024-09-12 3:58PM EDT | 95.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 2,210 | 27,487 | 39.06% |
| BABA240920C00096000 | 2024-09-11 11:48AM EDT | 96.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 3 | 161 | 39.84% |
| BABA240920C00100000 | 2024-09-12 3:54PM EDT | 100.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 355 | 17,149 | 47.66% |
| BABA240920C00105000 | 2024-09-12 12:25PM EDT | 105.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 1,749 | 57.03% |
| BABA240920C00110000 | 2024-09-12 2:32PM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 831 | 2,092 | 70.31% |
| BABA240920C00115000 | 2024-09-12 11:07AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 3,055 | 73.44% |
| BABA240920C00120000 | 2024-09-06 3:54PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,296 | 78.13% |
| BABA240920C00125000 | 2024-09-10 10:09AM EDT | 125.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 269 | 100.00% |
| BABA240920C00130000 | 2024-08-22 10:13AM EDT | 130.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 8 | 113.28% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240920P00035000 | 2024-06-06 10:30AM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 50.00% |
| BABA240920P00037500 | 2024-08-28 12:49PM EDT | 37.50 | 0.01 | 0.00 | 0.27 | 0.00 | - | 20 | 20 | 263.28% |
| BABA240920P00040000 | 2024-07-05 9:57AM EDT | 40.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 2 | 1 | 251.56% |
| BABA240920P00045000 | 2024-08-28 2:12PM EDT | 45.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 10 | 15 | 209.77% |
| BABA240920P00047500 | 2024-08-26 9:32AM EDT | 47.50 | 0.05 | 0.00 | 0.27 | 0.00 | - | 5 | 37 | 193.75% |
| BABA240920P00050000 | 2024-09-09 9:42AM EDT | 50.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 268 | 148.44% |
| BABA240920P00055000 | 2024-08-28 10:48AM EDT | 55.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 5 | 316 | 150.39% |
| BABA240920P00060000 | 2024-09-12 10:43AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 2,538 | 89.06% |
| BABA240920P00065000 | 2024-09-12 10:07AM EDT | 65.00 | 0.02 | 0.00 | 0.23 | +0.01 | +100.00% | 6 | 2,882 | 96.88% |
| BABA240920P00067500 | 2024-09-12 3:33PM EDT | 67.50 | 0.02 | 0.00 | 0.22 | -0.18 | -90.00% | 1 | 8,069 | 84.77% |
| BABA240920P00070000 | 2024-09-12 1:35PM EDT | 70.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 13,761 | 58.59% |
| BABA240920P00072000 | 2024-09-10 1:48PM EDT | 72.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 3 | 82 | 55.08% |
| BABA240920P00072500 | 2024-09-12 3:18PM EDT | 72.50 | 0.03 | 0.02 | 0.10 | +0.01 | +50.00% | 14 | 12,344 | 56.45% |
| BABA240920P00073000 | 2024-09-10 10:52AM EDT | 73.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 52 | 550 | 51.17% |
| BABA240920P00074000 | 2024-09-12 1:57PM EDT | 74.00 | 0.05 | 0.01 | 0.06 | -0.03 | -37.50% | 1 | 1,709 | 50.39% |
| BABA240920P00075000 | 2024-09-12 3:48PM EDT | 75.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 2,651 | 26,705 | 43.36% |
| BABA240920P00076000 | 2024-09-12 3:22PM EDT | 76.00 | 0.03 | 0.02 | 0.06 | -0.03 | -50.00% | 11 | 1,941 | 42.38% |
| BABA240920P00077000 | 2024-09-12 2:59PM EDT | 77.00 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 34 | 876 | 38.48% |
| BABA240920P00077500 | 2024-09-12 3:49PM EDT | 77.50 | 0.06 | 0.02 | 0.06 | -0.05 | -45.45% | 1,005 | 17,113 | 36.52% |
| BABA240920P00078000 | 2024-09-12 3:44PM EDT | 78.00 | 0.07 | 0.03 | 0.08 | -0.04 | -36.36% | 54 | 2,020 | 36.33% |
| BABA240920P00079000 | 2024-09-12 2:38PM EDT | 79.00 | 0.10 | 0.08 | 0.11 | -0.10 | -50.00% | 196 | 983 | 34.47% |
| BABA240920P00080000 | 2024-09-12 3:30PM EDT | 80.00 | 0.13 | 0.12 | 0.15 | -0.10 | -43.48% | 3,870 | 18,427 | 32.32% |
| BABA240920P00081000 | 2024-09-12 2:34PM EDT | 81.00 | 0.20 | 0.18 | 0.22 | -0.20 | -50.00% | 54 | 1,094 | 30.76% |
| BABA240920P00082000 | 2024-09-12 2:47PM EDT | 82.00 | 0.33 | 0.30 | 0.35 | -0.25 | -43.10% | 340 | 1,850 | 30.08% |
| BABA240920P00082500 | 2024-09-12 3:46PM EDT | 82.50 | 0.40 | 0.36 | 0.45 | -0.36 | -47.37% | 69 | 12,105 | 30.08% |
| BABA240920P00083000 | 2024-09-12 3:16PM EDT | 83.00 | 0.49 | 0.45 | 0.51 | -0.37 | -43.02% | 239 | 514 | 28.57% |
| BABA240920P00084000 | 2024-09-12 3:51PM EDT | 84.00 | 0.77 | 0.57 | 0.79 | -0.46 | -37.40% | 197 | 1,446 | 28.22% |
| BABA240920P00085000 | 2024-09-12 3:58PM EDT | 85.00 | 1.14 | 1.05 | 1.19 | -0.57 | -33.33% | 1,492 | 1,625 | 28.22% |
| BABA240920P00086000 | 2024-09-12 3:31PM EDT | 86.00 | 1.60 | 1.60 | 1.71 | -0.70 | -30.43% | 111 | 212 | 28.47% |
| BABA240920P00087000 | 2024-09-12 12:43PM EDT | 87.00 | 2.25 | 2.20 | 2.35 | -1.35 | -37.50% | 22 | 52 | 28.93% |
| BABA240920P00087500 | 2024-05-22 12:23PM EDT | 87.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
| BABA240920P00088000 | 2024-09-12 1:42PM EDT | 88.00 | 3.00 | 2.79 | 3.80 | -1.40 | -31.82% | 4 | 55 | 45.56% |
| BABA240920P00089000 | 2024-08-30 10:44AM EDT | 89.00 | 6.50 | 2.95 | 5.85 | 0.00 | - | 18 | 33 | 74.61% |
| BABA240920P00090000 | 2024-09-12 3:11PM EDT | 90.00 | 4.70 | 4.60 | 4.75 | -1.10 | -18.97% | 53 | 386 | 30.08% |
| BABA240920P00091000 | 2024-09-10 9:49AM EDT | 91.00 | 7.71 | 5.50 | 6.65 | 0.00 | - | 20 | 35 | 60.69% |
| BABA240920P00092000 | 2024-09-12 12:25PM EDT | 92.00 | 6.85 | 5.45 | 7.65 | -3.76 | -35.44% | 21 | 11 | 66.16% |
| BABA240920P00095000 | 2024-09-11 11:31AM EDT | 95.00 | 10.74 | 8.40 | 10.65 | 0.00 | - | 78 | 1 | 81.40% |
| BABA240920P00100000 | 2024-09-10 10:18AM EDT | 100.00 | 16.25 | 13.40 | 15.55 | 0.00 | - | 82 | 2 | 100.78% |
| BABA240920P00105000 | 2024-07-15 2:40PM EDT | 105.00 | 26.63 | 25.00 | 27.35 | 0.00 | - | 1 | 1 | 257.76% |
| BABA240920P00110000 | 2024-07-08 1:42PM EDT | 110.00 | 36.50 | 32.00 | 32.35 | 0.00 | - | 40 | 0 | 302.30% |
| BABA240920P00115000 | 2024-08-27 9:56AM EDT | 115.00 | 33.23 | 29.20 | 29.70 | 0.00 | - | 2 | 0 | 107.42% |
| BABA240920P00120000 | 2024-08-23 3:55PM EDT | 120.00 | 34.65 | 33.35 | 34.80 | 0.00 | - | 4 | 0 | 128.81% |
| BABA240920P00125000 | 2024-08-22 3:40PM EDT | 125.00 | 42.09 | 39.10 | 39.70 | 0.00 | - | 2 | 0 | 131.06% |
| BABA240920P00130000 | 2024-06-28 3:48PM EDT | 130.00 | 58.00 | 53.10 | 53.80 | 0.00 | - | 16 | 0 | 407.57% |
© 2024 Yahoo. All rights reserved.