Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250117C00005000 | 2024-06-12 3:22PM EDT | 5.00 | 73.36 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| BABA250117C00010000 | 2024-06-12 3:34PM EDT | 10.00 | 68.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| BABA250117C00015000 | 2024-06-12 3:34PM EDT | 15.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA250117C00020000 | 2024-02-15 11:17AM EDT | 20.00 | 54.50 | 51.50 | 56.10 | 0.00 | - | 1 | 44 | 0.00% |
| BABA250117C00025000 | 2024-04-26 10:36AM EDT | 25.00 | 51.10 | 55.15 | 56.65 | 0.00 | - | 1 | 1,083 | 0.00% |
| BABA250117C00030000 | 2024-08-23 10:14AM EDT | 30.00 | 56.36 | 54.80 | 55.40 | 0.00 | - | 1 | 5 | 110.69% |
| BABA250117C00032500 | 2024-08-06 9:53AM EDT | 32.50 | 45.80 | 49.30 | 51.70 | 0.00 | - | - | 3 | 0.00% |
| BABA250117C00035000 | 2024-08-16 1:39PM EDT | 35.00 | 49.80 | 49.30 | 50.75 | 0.00 | - | 1 | 1 | 93.36% |
| BABA250117C00037500 | 2024-09-10 10:17AM EDT | 37.50 | 47.05 | 47.40 | 48.00 | 0.00 | - | 1 | 0 | 91.70% |
| BABA250117C00040000 | 2024-09-16 11:52AM EDT | 40.00 | 44.45 | 45.00 | 45.45 | 0.00 | - | 3 | 28 | 85.89% |
| BABA250117C00042500 | 2024-07-16 9:54AM EDT | 42.50 | 37.20 | 37.95 | 38.40 | 0.00 | - | 4 | 7 | 0.00% |
| BABA250117C00045000 | 2024-09-05 9:41AM EDT | 45.00 | 38.87 | 40.10 | 40.70 | 0.00 | - | 1 | 26 | 77.69% |
| BABA250117C00047500 | 2024-08-19 2:42PM EDT | 47.50 | 38.10 | 37.65 | 38.15 | 0.00 | - | 18 | 29 | 72.07% |
| BABA250117C00050000 | 2024-09-10 12:11PM EDT | 50.00 | 34.10 | 35.25 | 35.85 | 0.00 | - | 10 | 171 | 69.24% |
| BABA250117C00055000 | 2024-09-03 2:35PM EDT | 55.00 | 28.62 | 30.35 | 31.00 | 0.00 | - | 10 | 48 | 60.69% |
| BABA250117C00060000 | 2024-09-18 1:44PM EDT | 60.00 | 25.75 | 25.60 | 26.05 | -0.70 | -2.65% | 5 | 223 | 52.76% |
| BABA250117C00065000 | 2024-09-18 3:44PM EDT | 65.00 | 21.33 | 20.95 | 21.45 | -0.92 | -4.13% | 26 | 894 | 49.39% |
| BABA250117C00067500 | 2024-08-30 10:39AM EDT | 67.50 | 18.40 | 18.60 | 19.30 | 0.00 | - | 1 | 14 | 47.39% |
| BABA250117C00070000 | 2024-09-17 9:41AM EDT | 70.00 | 17.70 | 16.60 | 17.15 | 0.00 | - | 2 | 993 | 45.03% |
| BABA250117C00072500 | 2024-09-17 12:41PM EDT | 72.50 | 15.33 | 14.60 | 14.75 | 0.00 | - | 1 | 1,000 | 40.63% |
| BABA250117C00075000 | 2024-09-17 12:45PM EDT | 75.00 | 13.25 | 12.65 | 12.80 | 0.00 | - | 3 | 2,504 | 39.01% |
| BABA250117C00077500 | 2024-09-17 9:45AM EDT | 77.50 | 10.93 | 10.80 | 11.30 | -0.22 | -1.97% | 3 | 3,184 | 39.49% |
| BABA250117C00080000 | 2024-09-18 2:56PM EDT | 80.00 | 9.50 | 8.95 | 9.60 | -0.05 | -0.52% | 117 | 3,671 | 38.07% |
| BABA250117C00082500 | 2024-09-17 2:45PM EDT | 82.50 | 8.00 | 7.65 | 7.85 | -0.05 | -0.62% | 30 | 755 | 35.78% |
| BABA250117C00085000 | 2024-09-18 3:17PM EDT | 85.00 | 6.59 | 6.40 | 6.55 | -0.20 | -2.95% | 24 | 4,801 | 35.19% |
| BABA250117C00087500 | 2024-06-12 11:06AM EDT | 87.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 632 | 1.56% |
| BABA250117C00090000 | 2024-09-18 3:50PM EDT | 90.00 | 4.37 | 4.30 | 4.45 | -0.23 | -5.00% | 1,535 | 9,651 | 34.42% |
| BABA250117C00095000 | 2024-09-18 3:27PM EDT | 95.00 | 3.00 | 2.67 | 2.96 | -0.10 | -3.23% | 116 | 8,396 | 34.14% |
| BABA250117C00100000 | 2024-09-18 3:08PM EDT | 100.00 | 2.01 | 1.90 | 1.97 | -0.03 | -1.47% | 372 | 15,198 | 34.35% |
| BABA250117C00105000 | 2024-09-18 1:19PM EDT | 105.00 | 1.25 | 1.27 | 1.33 | -0.17 | -11.97% | 3 | 1,514 | 34.89% |
| BABA250117C00110000 | 2024-09-18 12:32PM EDT | 110.00 | 0.89 | 0.85 | 0.91 | -0.06 | -6.32% | 7 | 5,452 | 35.57% |
| BABA250117C00115000 | 2024-09-18 11:51AM EDT | 115.00 | 0.59 | 0.58 | 0.69 | -0.09 | -13.24% | 101 | 3,120 | 37.06% |
| BABA250117C00120000 | 2024-09-18 2:38PM EDT | 120.00 | 0.42 | 0.40 | 0.46 | -0.04 | -8.70% | 21 | 1,918 | 37.33% |
| BABA250117C00125000 | 2024-09-18 3:16PM EDT | 125.00 | 0.39 | 0.24 | 0.39 | 0.00 | - | 2 | 3,674 | 39.31% |
| BABA250117C00130000 | 2024-09-18 3:17PM EDT | 130.00 | 0.28 | 0.15 | 0.29 | 0.00 | - | 4 | 2,789 | 40.14% |
| BABA250117C00135000 | 2024-09-18 10:48AM EDT | 135.00 | 0.21 | 0.09 | 0.23 | +0.02 | +10.53% | 2 | 100 | 41.31% |
| BABA250117C00140000 | 2024-09-18 3:17PM EDT | 140.00 | 0.20 | 0.04 | 0.32 | +0.10 | +100.00% | 2 | 81 | 46.29% |
| BABA250117C00145000 | 2024-09-18 3:17PM EDT | 145.00 | 0.17 | 0.04 | 0.15 | +0.05 | +41.67% | 2 | 28 | 43.46% |
| BABA250117C00150000 | 2024-09-18 3:20PM EDT | 150.00 | 0.15 | 0.03 | 0.15 | +0.09 | +150.00% | 2 | 7,102 | 45.70% |
| BABA250117C00155000 | 2024-06-12 11:08AM EDT | 155.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 4,191 | 25.00% |
| BABA250117C00160000 | 2024-06-12 12:07PM EDT | 160.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 12,313 | 25.00% |
| BABA250117C00165000 | 2024-06-12 10:34AM EDT | 165.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 3,928 | 25.00% |
| BABA250117C00170000 | 2024-06-11 3:38PM EDT | 170.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 1,253 | 25.00% |
| BABA250117C00175000 | 2024-06-12 10:13AM EDT | 175.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 921 | 25.00% |
| BABA250117C00180000 | 2024-06-12 3:06PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 3,117 | 25.00% |
| BABA250117C00185000 | 2024-06-12 10:13AM EDT | 185.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2,388 | 25.00% |
| BABA250117C00190000 | 2024-06-10 3:09PM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 305 | 25.00% |
| BABA250117C00195000 | 2024-06-12 10:14AM EDT | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 295 | 25.00% |
| BABA250117C00200000 | 2024-06-12 3:30PM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 398 | 16,351 | 25.00% |
| BABA250117C00210000 | 2024-06-04 3:09PM EDT | 210.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 84 | 1,477 | 25.00% |
| BABA250117C00220000 | 2024-06-12 3:21PM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 87 | 8,743 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250117P00002500 | 2024-05-31 11:42AM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
| BABA250117P00005000 | 2024-01-17 10:50AM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 50.00% |
| BABA250117P00010000 | 2024-05-20 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 437 | 50.00% |
| BABA250117P00012500 | 2024-05-24 9:59AM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| BABA250117P00015000 | 2024-05-29 9:54AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 50.00% |
| BABA250117P00017500 | 2024-06-04 10:08AM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA250117P00020000 | 2024-06-12 10:37AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 50.00% |
| BABA250117P00022500 | 2024-06-12 10:15AM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA250117P00025000 | 2024-06-04 3:54PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 966 | 50.00% |
| BABA250117P00030000 | 2024-08-23 12:20PM EDT | 30.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 2 | 1,391 | 79.69% |
| BABA250117P00032500 | 2024-08-07 10:41AM EDT | 32.50 | 0.06 | 0.00 | 0.19 | 0.00 | - | 2 | 7 | 74.02% |
| BABA250117P00035000 | 2024-08-22 10:14AM EDT | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 406 | 55.47% |
| BABA250117P00037500 | 2024-08-22 10:29AM EDT | 37.50 | 0.03 | 0.00 | 0.24 | 0.00 | - | 2 | 165 | 65.72% |
| BABA250117P00040000 | 2024-08-28 2:29PM EDT | 40.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 219 | 61.33% |
| BABA250117P00042500 | 2024-09-09 12:30PM EDT | 42.50 | 0.05 | 0.00 | 0.24 | 0.00 | - | 2 | 167 | 56.45% |
| BABA250117P00045000 | 2024-09-17 1:23PM EDT | 45.00 | 0.05 | 0.02 | 0.26 | 0.00 | - | 2 | 56 | 53.32% |
| BABA250117P00047500 | 2024-09-18 3:17PM EDT | 47.50 | 0.05 | 0.02 | 0.30 | -0.02 | -28.57% | 2 | 195 | 50.29% |
| BABA250117P00050000 | 2024-09-17 10:57AM EDT | 50.00 | 0.08 | 0.04 | 0.29 | 0.00 | - | 2 | 43 | 51.27% |
| BABA250117P00055000 | 2024-09-17 11:03AM EDT | 55.00 | 0.23 | 0.10 | 0.22 | 0.00 | - | 5 | 1,499 | 41.02% |
| BABA250117P00060000 | 2024-09-18 10:49AM EDT | 60.00 | 0.34 | 0.13 | 0.45 | +0.04 | +13.33% | 2 | 2,022 | 39.11% |
| BABA250117P00065000 | 2024-09-17 2:01PM EDT | 65.00 | 0.56 | 0.53 | 0.58 | 0.00 | - | 15 | 2,691 | 33.57% |
| BABA250117P00067500 | 2024-09-17 2:56PM EDT | 67.50 | 0.77 | 0.74 | 0.79 | 0.00 | - | 22 | 799 | 32.42% |
| BABA250117P00070000 | 2024-09-18 10:43AM EDT | 70.00 | 1.08 | 1.03 | 1.08 | +0.04 | +3.85% | 10 | 6,260 | 31.42% |
| BABA250117P00072500 | 2024-09-18 3:19PM EDT | 72.50 | 1.42 | 1.32 | 1.47 | -0.03 | -2.07% | 2 | 1,543 | 30.57% |
| BABA250117P00075000 | 2024-09-18 2:45PM EDT | 75.00 | 1.94 | 1.73 | 1.99 | +0.01 | +0.52% | 4 | 7,102 | 29.86% |
| BABA250117P00077500 | 2024-09-17 12:21PM EDT | 77.50 | 2.51 | 2.58 | 2.66 | 0.00 | - | 1 | 1,744 | 29.27% |
| BABA250117P00080000 | 2024-09-18 12:57PM EDT | 80.00 | 3.50 | 2.87 | 3.50 | +0.10 | +2.94% | 55 | 3,151 | 28.78% |
| BABA250117P00082500 | 2024-09-17 1:15PM EDT | 82.50 | 4.50 | 4.40 | 4.50 | +0.15 | +3.45% | 3 | 1,069 | 28.24% |
| BABA250117P00085000 | 2024-09-18 3:48PM EDT | 85.00 | 5.60 | 5.00 | 6.60 | 0.00 | - | 170 | 1,317 | 32.46% |
| BABA250117P00087500 | 2024-06-11 12:30PM EDT | 87.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | 44 | 717 | 0.00% |
| BABA250117P00090000 | 2024-09-18 3:21PM EDT | 90.00 | 8.60 | 8.50 | 8.65 | +0.25 | +2.99% | 52 | 1,311 | 27.05% |
| BABA250117P00095000 | 2024-09-18 10:38AM EDT | 95.00 | 12.30 | 11.70 | 12.50 | +0.25 | +2.07% | 44 | 499 | 27.83% |
| BABA250117P00100000 | 2024-09-17 12:17PM EDT | 100.00 | 15.69 | 16.05 | 16.40 | 0.00 | - | 1 | 842 | 25.44% |
| BABA250117P00105000 | 2024-09-17 3:51PM EDT | 105.00 | 20.60 | 19.70 | 20.90 | 0.00 | - | 1 | 50 | 24.10% |
| BABA250117P00110000 | 2024-09-13 11:14AM EDT | 110.00 | 25.57 | 25.35 | 25.95 | 0.00 | - | 2 | 22 | 28.81% |
| BABA250117P00115000 | 2024-09-13 1:00PM EDT | 115.00 | 30.60 | 30.10 | 31.00 | 0.00 | - | 2 | 2 | 33.28% |
| BABA250117P00120000 | 2024-09-06 3:43PM EDT | 120.00 | 38.50 | 35.35 | 35.80 | 0.00 | - | 7 | 8 | 32.62% |
| BABA250117P00125000 | 2024-07-10 12:53PM EDT | 125.00 | 49.00 | 44.65 | 45.35 | 0.00 | - | 1 | 0 | 75.67% |
| BABA250117P00130000 | 2024-08-16 11:54AM EDT | 130.00 | 46.10 | 44.10 | 45.70 | 0.00 | - | 1 | 0 | 35.16% |
| BABA250117P00135000 | 2024-07-12 10:04AM EDT | 135.00 | 55.00 | 53.80 | 55.25 | 0.00 | - | 1 | 0 | 80.47% |
| BABA250117P00140000 | 2024-06-03 11:28AM EDT | 140.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 30 | 48 | 0.00% |
| BABA250117P00145000 | 2024-02-23 11:25AM EDT | 145.00 | 69.15 | 71.10 | 74.65 | 0.00 | - | 1 | 1 | 137.38% |
| BABA250117P00150000 | 2024-07-11 9:55AM EDT | 150.00 | 72.05 | 69.60 | 70.35 | 0.00 | - | 1 | 0 | 94.02% |
| BABA250117P00155000 | 2024-05-13 2:10PM EDT | 155.00 | 70.50 | 75.80 | 79.70 | 0.00 | - | 150 | 0 | 115.34% |
| BABA250117P00160000 | 2024-01-12 1:50PM EDT | 160.00 | 87.55 | 87.30 | 89.00 | 0.00 | - | 1 | 0 | 149.37% |
| BABA250117P00165000 | 2023-07-31 3:46PM EDT | 165.00 | 64.10 | 69.85 | 71.75 | 0.00 | - | 1 | 1 | 0.00% |
| BABA250117P00170000 | 2024-01-31 4:33PM EDT | 170.00 | 97.74 | 94.50 | 96.20 | 0.00 | - | 2 | 0 | 139.97% |
| BABA250117P00175000 | 2024-01-02 11:18AM EDT | 175.00 | 99.80 | 101.30 | 103.30 | 0.00 | - | 19 | 0 | 153.85% |
| BABA250117P00180000 | 2024-05-13 10:16AM EDT | 180.00 | 95.41 | 102.05 | 102.75 | 0.00 | - | 7 | 0 | 127.66% |
| BABA250117P00185000 | 2023-10-27 12:57PM EDT | 185.00 | 101.86 | 105.90 | 107.55 | 0.00 | - | 2 | 0 | 125.78% |
| BABA250117P00190000 | 2023-05-09 10:29AM EDT | 190.00 | 108.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00195000 | 2024-03-15 12:52PM EDT | 195.00 | 121.35 | 122.85 | 124.50 | 0.00 | - | 2 | 0 | 172.03% |
| BABA250117P00200000 | 2024-04-30 11:16AM EDT | 200.00 | 125.11 | 120.25 | 120.75 | 0.00 | - | 4 | 0 | 124.17% |
| BABA250117P00210000 | 2023-10-27 12:56PM EDT | 210.00 | 126.87 | 129.95 | 132.80 | 0.00 | - | 1 | 0 | 134.73% |
| BABA250117P00220000 | 2024-04-26 12:38PM EDT | 220.00 | 144.85 | 137.75 | 140.25 | 0.00 | - | 1 | 0 | 120.14% |
© 2024 Yahoo. All rights reserved.