Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA241115C00030000 | 2024-07-02 12:41PM EDT | 30.00 | 44.25 | 47.45 | 48.80 | 0.00 | - | - | 1 | 0.00% |
| BABA241115C00040000 | 2024-09-03 10:35AM EDT | 40.00 | 43.15 | 43.95 | 48.00 | 0.00 | - | 2 | 4 | 107.37% |
| BABA241115C00042500 | 2024-06-20 9:34AM EDT | 42.50 | 33.95 | 31.90 | 36.00 | 0.00 | - | - | 2 | 0.00% |
| BABA241115C00045000 | 2024-08-09 1:39PM EDT | 45.00 | 36.03 | 35.70 | 37.05 | 0.00 | - | 4 | 13 | 0.00% |
| BABA241115C00047500 | 2024-06-24 10:09AM EDT | 47.50 | 29.65 | 29.85 | 30.25 | 0.00 | - | 10 | 13 | 0.00% |
| BABA241115C00050000 | 2024-09-03 11:12AM EDT | 50.00 | 33.20 | 34.95 | 36.70 | 0.00 | - | 30 | 65 | 73.73% |
| BABA241115C00055000 | 2024-09-11 10:05AM EDT | 55.00 | 29.96 | 29.25 | 32.30 | 0.00 | - | 1 | 5 | 60.45% |
| BABA241115C00060000 | 2024-09-10 3:57PM EDT | 60.00 | 24.55 | 25.15 | 26.60 | 0.00 | - | 1 | 205 | 53.37% |
| BABA241115C00065000 | 2024-09-03 10:31AM EDT | 65.00 | 19.06 | 19.15 | 22.85 | 0.00 | - | 5 | 138 | 73.88% |
| BABA241115C00067500 | 2024-09-11 10:36AM EDT | 67.50 | 17.45 | 18.00 | 20.05 | 0.00 | - | 2 | 19 | 50.10% |
| BABA241115C00070000 | 2024-09-12 9:40AM EDT | 70.00 | 16.40 | 16.65 | 18.85 | +0.47 | +2.95% | 13 | 388 | 59.09% |
| BABA241115C00072500 | 2024-09-11 1:53PM EDT | 72.50 | 13.80 | 14.40 | 14.55 | 0.00 | - | 1 | 283 | 45.03% |
| BABA241115C00075000 | 2024-09-12 9:58AM EDT | 75.00 | 12.30 | 12.25 | 12.45 | +0.60 | +5.13% | 5 | 1,342 | 42.97% |
| BABA241115C00077500 | 2024-09-12 2:54PM EDT | 77.50 | 10.24 | 10.25 | 11.10 | +0.59 | +6.11% | 37 | 698 | 46.51% |
| BABA241115C00080000 | 2024-09-12 2:02PM EDT | 80.00 | 8.58 | 8.45 | 8.60 | +0.68 | +8.61% | 723 | 2,883 | 39.25% |
| BABA241115C00082500 | 2024-09-12 2:26PM EDT | 82.50 | 6.88 | 6.80 | 6.95 | +0.51 | +8.01% | 589 | 2,101 | 37.96% |
| BABA241115C00085000 | 2024-09-12 3:57PM EDT | 85.00 | 5.44 | 5.40 | 5.50 | +0.29 | +5.63% | 138 | 10,024 | 36.91% |
| BABA241115C00087500 | 2024-06-12 12:07PM EDT | 87.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 33 | 243 | 1.56% |
| BABA241115C00090000 | 2024-09-12 3:55PM EDT | 90.00 | 3.27 | 3.20 | 3.35 | +0.12 | +3.81% | 1,515 | 7,524 | 36.22% |
| BABA241115C00095000 | 2024-09-12 3:58PM EDT | 95.00 | 1.90 | 1.88 | 1.93 | +0.03 | +1.60% | 663 | 13,438 | 35.91% |
| BABA241115C00100000 | 2024-09-12 3:50PM EDT | 100.00 | 1.10 | 1.08 | 1.14 | -0.01 | -0.90% | 662 | 9,473 | 36.72% |
| BABA241115C00105000 | 2024-09-12 1:43PM EDT | 105.00 | 0.68 | 0.63 | 0.68 | +0.04 | +6.25% | 25 | 1,394 | 37.74% |
| BABA241115C00110000 | 2024-09-12 3:46PM EDT | 110.00 | 0.41 | 0.30 | 0.42 | -0.01 | -2.38% | 85 | 2,854 | 39.01% |
| BABA241115C00115000 | 2024-09-12 11:59AM EDT | 115.00 | 0.27 | 0.18 | 0.29 | 0.00 | - | 29 | 1,420 | 40.97% |
| BABA241115C00120000 | 2024-09-12 3:56PM EDT | 120.00 | 0.15 | 0.12 | 0.19 | -0.04 | -21.05% | 21 | 1,638 | 42.29% |
| BABA241115C00125000 | 2024-09-12 11:39AM EDT | 125.00 | 0.15 | 0.06 | 0.15 | -0.06 | -28.57% | 2 | 38 | 44.63% |
| BABA241115C00130000 | 2024-09-12 3:30PM EDT | 130.00 | 0.07 | 0.03 | 0.25 | -0.04 | -36.36% | 15 | 163 | 52.44% |
| BABA241115C00135000 | 2024-09-10 10:49AM EDT | 135.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 129 | 51.95% |
| BABA241115C00140000 | 2024-08-27 2:38PM EDT | 140.00 | 0.08 | 0.01 | 0.13 | 0.00 | - | 50 | 186 | 50.00% |
| BABA241115C00145000 | 2024-08-22 11:23AM EDT | 145.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 1 | 38 | 52.34% |
| BABA241115C00150000 | 2024-09-12 11:31AM EDT | 150.00 | 0.01 | 0.01 | 0.06 | -0.04 | -80.00% | 1 | 332 | 51.56% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA241115P00030000 | 2024-08-28 12:49PM EDT | 30.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 15 | 1 | 102.34% |
| BABA241115P00032500 | 2024-07-11 2:13PM EDT | 32.50 | 0.02 | 0.00 | 0.18 | 0.00 | - | - | 0 | 101.95% |
| BABA241115P00035000 | 2024-07-11 2:13PM EDT | 35.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 2 | 2 | 94.73% |
| BABA241115P00037500 | 2024-08-06 1:19PM EDT | 37.50 | 0.06 | 0.02 | 0.16 | 0.00 | - | 2 | 5 | 87.89% |
| BABA241115P00040000 | 2024-08-06 12:53PM EDT | 40.00 | 0.08 | 0.00 | 0.36 | 0.00 | - | 2 | 106 | 90.23% |
| BABA241115P00042500 | 2024-08-28 1:02PM EDT | 42.50 | 0.08 | 0.00 | 0.11 | 0.00 | - | 10 | 100 | 70.70% |
| BABA241115P00045000 | 2024-08-19 2:29PM EDT | 45.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 60 | 70 | 65.63% |
| BABA241115P00047500 | 2024-09-05 11:00AM EDT | 47.50 | 0.11 | 0.00 | 0.12 | 0.00 | - | 2 | 45 | 61.13% |
| BABA241115P00050000 | 2024-09-05 10:59AM EDT | 50.00 | 0.15 | 0.03 | 0.08 | 0.00 | - | 2 | 27 | 55.66% |
| BABA241115P00055000 | 2024-09-12 10:22AM EDT | 55.00 | 0.09 | 0.04 | 0.15 | -0.03 | -25.00% | 1 | 280 | 50.39% |
| BABA241115P00060000 | 2024-09-12 10:28AM EDT | 60.00 | 0.12 | 0.07 | 0.20 | -0.11 | -47.83% | 2 | 618 | 46.97% |
| BABA241115P00065000 | 2024-09-12 11:38AM EDT | 65.00 | 0.27 | 0.20 | 0.32 | -0.05 | -15.62% | 13 | 1,381 | 41.60% |
| BABA241115P00067500 | 2024-09-11 2:07PM EDT | 67.50 | 0.41 | 0.32 | 0.55 | 0.00 | - | 1 | 420 | 41.94% |
| BABA241115P00070000 | 2024-09-12 12:46PM EDT | 70.00 | 0.52 | 0.40 | 0.67 | -0.07 | -11.86% | 215 | 4,261 | 38.97% |
| BABA241115P00072500 | 2024-09-12 3:32PM EDT | 72.50 | 0.71 | 0.54 | 0.80 | -0.29 | -29.00% | 62 | 1,663 | 35.67% |
| BABA241115P00075000 | 2024-09-12 12:48PM EDT | 75.00 | 1.05 | 0.93 | 1.26 | -0.21 | -16.67% | 24 | 2,086 | 35.77% |
| BABA241115P00077500 | 2024-09-12 3:47PM EDT | 77.50 | 1.52 | 1.31 | 1.57 | -0.26 | -14.61% | 30 | 784 | 32.94% |
| BABA241115P00080000 | 2024-09-12 3:26PM EDT | 80.00 | 2.15 | 2.13 | 2.33 | -0.35 | -14.00% | 419 | 2,068 | 33.02% |
| BABA241115P00082500 | 2024-09-12 3:47PM EDT | 82.50 | 3.02 | 2.83 | 3.10 | -0.68 | -18.38% | 60 | 1,790 | 31.64% |
| BABA241115P00085000 | 2024-09-12 3:37PM EDT | 85.00 | 4.05 | 4.00 | 4.15 | -0.60 | -12.90% | 80 | 1,402 | 30.86% |
| BABA241115P00087500 | 2024-05-23 1:22PM EDT | 87.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 6 | 77 | 0.00% |
| BABA241115P00090000 | 2024-09-12 11:33AM EDT | 90.00 | 7.20 | 6.75 | 7.00 | -1.30 | -15.29% | 12 | 225 | 29.92% |
| BABA241115P00095000 | 2024-09-11 1:11PM EDT | 95.00 | 11.62 | 10.45 | 11.35 | 0.00 | - | 20 | 276 | 35.16% |
| BABA241115P00100000 | 2024-09-12 2:17PM EDT | 100.00 | 14.85 | 14.75 | 15.00 | -0.45 | -2.94% | 1 | 32 | 28.57% |
| BABA241115P00105000 | 2024-08-16 10:50AM EDT | 105.00 | 21.62 | 17.40 | 20.65 | 0.00 | - | 1 | 1 | 43.80% |
| BABA241115P00110000 | 2024-07-08 9:45AM EDT | 110.00 | 36.83 | 31.75 | 32.05 | 0.00 | - | 10 | 0 | 104.83% |
| BABA241115P00115000 | 2024-05-17 2:50PM EDT | 115.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 150 | 150 | 0.00% |
| BABA241115P00120000 | 2024-06-12 10:09AM EDT | 120.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 30 | 240 | 0.00% |
| BABA241115P00125000 | 2024-05-29 2:18PM EDT | 125.00 | 46.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BABA241115P00130000 | 2024-07-12 9:48AM EDT | 130.00 | 49.50 | 48.85 | 50.25 | 0.00 | - | 1 | 0 | 112.89% |
| BABA241115P00140000 | 2024-08-29 3:41PM EDT | 140.00 | 59.00 | 53.65 | 55.55 | 0.00 | - | - | 0 | 51.76% |
© 2024 Yahoo. All rights reserved.