Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240913C00065000 | 2024-08-19 10:00AM EDT | 65.00 | 19.69 | 15.45 | 17.20 | 0.00 | - | 1 | 1 | 91.21% |
| BABA240913C00068000 | 2024-08-30 9:57AM EDT | 68.00 | 16.30 | 12.25 | 14.10 | 0.00 | - | 8 | 8 | 120.70% |
| BABA240913C00069000 | 2024-09-03 9:42AM EDT | 69.00 | 13.70 | 11.25 | 12.50 | 0.00 | - | 10 | 76 | 83.98% |
| BABA240913C00070000 | 2024-09-05 2:50PM EDT | 70.00 | 12.62 | 10.50 | 11.95 | 0.00 | - | 1 | 7 | 53.13% |
| BABA240913C00071000 | 2024-09-03 9:45AM EDT | 71.00 | 11.65 | 9.65 | 11.80 | 0.00 | - | 8 | 59 | 83.98% |
| BABA240913C00072000 | 2024-09-06 12:53PM EDT | 72.00 | 9.40 | 8.25 | 10.45 | -2.07 | -18.05% | 95 | 7 | 57.03% |
| BABA240913C00073000 | 2024-09-05 9:48AM EDT | 73.00 | 9.70 | 7.70 | 9.05 | 0.00 | - | 5 | 16 | 53.52% |
| BABA240913C00074000 | 2024-08-30 11:31AM EDT | 74.00 | 7.41 | 6.20 | 9.05 | -1.70 | -18.66% | 10 | 27 | 60.64% |
| BABA240913C00075000 | 2024-09-06 12:21PM EDT | 75.00 | 6.67 | 5.20 | 7.55 | -1.63 | -19.64% | 141 | 702 | 84.91% |
| BABA240913C00076000 | 2024-09-06 1:58PM EDT | 76.00 | 5.93 | 5.20 | 5.55 | -0.72 | -10.83% | 32 | 62 | 45.22% |
| BABA240913C00077000 | 2024-09-06 1:07PM EDT | 77.00 | 4.70 | 4.45 | 4.65 | -1.15 | -19.66% | 3 | 102 | 42.53% |
| BABA240913C00078000 | 2024-09-06 3:19PM EDT | 78.00 | 3.95 | 3.65 | 3.80 | -0.92 | -18.89% | 63 | 79 | 40.38% |
| BABA240913C00079000 | 2024-09-06 3:26PM EDT | 79.00 | 3.00 | 2.88 | 3.05 | -0.85 | -22.08% | 83 | 279 | 39.50% |
| BABA240913C00080000 | 2024-09-06 3:58PM EDT | 80.00 | 2.34 | 2.23 | 2.34 | -0.84 | -26.42% | 905 | 1,323 | 37.84% |
| BABA240913C00081000 | 2024-09-06 3:52PM EDT | 81.00 | 1.77 | 1.63 | 1.77 | -0.65 | -26.86% | 326 | 945 | 37.45% |
| BABA240913C00082000 | 2024-09-06 3:59PM EDT | 82.00 | 1.26 | 1.21 | 1.30 | -0.69 | -35.38% | 1,281 | 1,369 | 37.23% |
| BABA240913C00083000 | 2024-09-06 3:57PM EDT | 83.00 | 0.89 | 0.86 | 0.91 | -0.57 | -39.04% | 1,592 | 1,086 | 36.72% |
| BABA240913C00084000 | 2024-09-06 3:58PM EDT | 84.00 | 0.63 | 0.60 | 0.65 | -0.44 | -41.12% | 2,535 | 1,658 | 37.31% |
| BABA240913C00085000 | 2024-09-06 3:59PM EDT | 85.00 | 0.43 | 0.40 | 0.44 | -0.37 | -46.25% | 2,174 | 4,329 | 37.35% |
| BABA240913C00086000 | 2024-09-06 3:34PM EDT | 86.00 | 0.28 | 0.28 | 0.29 | -0.27 | -49.09% | 1,286 | 1,485 | 37.40% |
| BABA240913C00087000 | 2024-09-06 3:41PM EDT | 87.00 | 0.19 | 0.18 | 0.20 | -0.22 | -53.66% | 728 | 1,851 | 38.28% |
| BABA240913C00088000 | 2024-09-06 3:59PM EDT | 88.00 | 0.14 | 0.12 | 0.15 | -0.17 | -54.84% | 3,410 | 3,149 | 39.94% |
| BABA240913C00089000 | 2024-09-06 3:58PM EDT | 89.00 | 0.10 | 0.10 | 0.12 | -0.14 | -58.33% | 1,005 | 984 | 41.99% |
| BABA240913C00090000 | 2024-09-06 3:59PM EDT | 90.00 | 0.09 | 0.08 | 0.11 | -0.10 | -52.63% | 5,867 | 5,536 | 45.12% |
| BABA240913C00091000 | 2024-09-06 3:33PM EDT | 91.00 | 0.07 | 0.06 | 0.10 | -0.07 | -50.00% | 59 | 395 | 48.05% |
| BABA240913C00092000 | 2024-09-06 1:45PM EDT | 92.00 | 0.08 | 0.03 | 0.07 | -0.02 | -20.00% | 186 | 484 | 48.44% |
| BABA240913C00093000 | 2024-09-06 2:01PM EDT | 93.00 | 0.06 | 0.05 | 0.09 | -0.03 | -33.33% | 299 | 1,180 | 51.76% |
| BABA240913C00094000 | 2024-09-06 2:02PM EDT | 94.00 | 0.05 | 0.02 | 0.05 | -0.08 | -61.54% | 73 | 107 | 52.34% |
| BABA240913C00095000 | 2024-09-06 3:47PM EDT | 95.00 | 0.05 | 0.02 | 0.08 | -0.01 | -16.67% | 217 | 1,694 | 55.47% |
| BABA240913C00096000 | 2024-09-06 3:50PM EDT | 96.00 | 0.06 | 0.01 | 0.06 | +0.01 | +20.00% | 57 | 162 | 55.47% |
| BABA240913C00097000 | 2024-09-06 3:54PM EDT | 97.00 | 0.05 | 0.01 | 0.08 | +0.01 | +25.00% | 1,744 | 42 | 60.55% |
| BABA240913C00100000 | 2024-09-06 3:54PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 95 | 1,433 | 64.06% |
| BABA240913C00105000 | 2024-09-06 12:37PM EDT | 105.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 32 | 394 | 80.08% |
| BABA240913C00110000 | 2024-09-05 10:52AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 79.69% |
| BABA240913C00120000 | 2024-09-06 10:37AM EDT | 120.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 4 | 31 | 117.97% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240913P00055000 | 2024-09-06 3:10PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 361 | 107.81% |
| BABA240913P00060000 | 2024-09-06 11:58AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 28 | 82.81% |
| BABA240913P00065000 | 2024-09-06 3:48PM EDT | 65.00 | 0.02 | 0.01 | 0.10 | -0.03 | -60.00% | 11 | 865 | 77.73% |
| BABA240913P00066000 | 2024-09-06 10:42AM EDT | 66.00 | 0.03 | 0.01 | 0.12 | +0.01 | +50.00% | 14 | 27 | 75.00% |
| BABA240913P00067000 | 2024-09-05 9:47AM EDT | 67.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 20 | 30 | 65.23% |
| BABA240913P00068000 | 2024-09-06 2:55PM EDT | 68.00 | 0.04 | 0.02 | 0.13 | 0.00 | - | 7 | 29 | 67.19% |
| BABA240913P00069000 | 2024-08-28 2:12PM EDT | 69.00 | 0.16 | 0.02 | 0.11 | 0.00 | - | 1 | 10 | 60.94% |
| BABA240913P00070000 | 2024-09-06 2:54PM EDT | 70.00 | 0.05 | 0.02 | 0.13 | +0.01 | +25.00% | 2 | 541 | 57.81% |
| BABA240913P00071000 | 2024-09-03 3:55PM EDT | 71.00 | 0.06 | 0.04 | 0.14 | 0.00 | - | 2 | 31 | 54.88% |
| BABA240913P00072000 | 2024-09-06 1:43PM EDT | 72.00 | 0.07 | 0.03 | 0.14 | 0.00 | - | 9 | 55 | 54.69% |
| BABA240913P00073000 | 2024-09-06 3:39PM EDT | 73.00 | 0.07 | 0.03 | 0.16 | -0.01 | -12.50% | 30 | 43 | 51.17% |
| BABA240913P00074000 | 2024-09-06 1:56PM EDT | 74.00 | 0.09 | 0.07 | 0.11 | -0.01 | -10.00% | 20 | 355 | 42.29% |
| BABA240913P00075000 | 2024-09-06 3:56PM EDT | 75.00 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 1,062 | 715 | 38.09% |
| BABA240913P00076000 | 2024-09-06 3:59PM EDT | 76.00 | 0.19 | 0.17 | 0.20 | +0.04 | +26.67% | 137 | 428 | 37.60% |
| BABA240913P00077000 | 2024-09-06 3:59PM EDT | 77.00 | 0.28 | 0.26 | 0.30 | +0.07 | +33.33% | 160 | 855 | 36.33% |
| BABA240913P00078000 | 2024-09-06 3:55PM EDT | 78.00 | 0.42 | 0.41 | 0.45 | +0.10 | +31.25% | 420 | 1,020 | 35.21% |
| BABA240913P00079000 | 2024-09-06 3:59PM EDT | 79.00 | 0.66 | 0.63 | 0.70 | +0.17 | +34.69% | 410 | 760 | 35.11% |
| BABA240913P00080000 | 2024-09-06 3:59PM EDT | 80.00 | 1.00 | 0.96 | 1.03 | +0.25 | +33.33% | 652 | 479 | 34.82% |
| BABA240913P00081000 | 2024-09-06 3:59PM EDT | 81.00 | 1.43 | 1.40 | 1.49 | +0.35 | +32.41% | 205 | 1,377 | 35.25% |
| BABA240913P00082000 | 2024-09-06 3:59PM EDT | 82.00 | 1.98 | 1.93 | 2.03 | +0.48 | +32.00% | 585 | 463 | 35.21% |
| BABA240913P00083000 | 2024-09-06 3:55PM EDT | 83.00 | 2.54 | 2.55 | 2.74 | +0.53 | +26.37% | 82 | 252 | 36.96% |
| BABA240913P00084000 | 2024-09-06 3:56PM EDT | 84.00 | 3.20 | 3.25 | 3.80 | +0.57 | +21.67% | 46 | 197 | 45.95% |
| BABA240913P00085000 | 2024-09-06 2:57PM EDT | 85.00 | 3.93 | 4.10 | 4.50 | +0.57 | +16.96% | 190 | 117 | 44.63% |
| BABA240913P00086000 | 2024-09-06 3:25PM EDT | 86.00 | 4.74 | 4.95 | 6.00 | +0.71 | +17.62% | 41 | 167 | 50.00% |
| BABA240913P00087000 | 2024-09-06 12:26PM EDT | 87.00 | 5.70 | 5.85 | 7.00 | +0.25 | +4.59% | 10 | 50 | 54.10% |
| BABA240913P00088000 | 2024-09-05 2:19PM EDT | 88.00 | 5.80 | 5.80 | 7.25 | 0.00 | - | 5 | 13 | 53.13% |
| BABA240913P00089000 | 2024-09-05 11:15AM EDT | 89.00 | 7.00 | 7.65 | 8.80 | 0.00 | - | 2 | 49 | 57.03% |
| BABA240913P00090000 | 2024-09-06 11:20AM EDT | 90.00 | 8.32 | 7.00 | 9.50 | +0.56 | +7.22% | 32 | 33 | 72.56% |
| BABA240913P00092000 | 2024-08-29 12:15PM EDT | 92.00 | 10.74 | 9.65 | 11.90 | 0.00 | - | - | 1 | 96.39% |
| BABA240913P00095000 | 2024-08-29 1:01PM EDT | 95.00 | 13.90 | 13.60 | 14.90 | 0.00 | - | 4 | 4 | 84.77% |
| BABA240913P00100000 | 2024-08-29 12:42PM EDT | 100.00 | 18.60 | 17.60 | 19.90 | -0.10 | -0.53% | 2 | 7 | 133.59% |
| BABA240913P00105000 | 2024-09-06 10:49AM EDT | 105.00 | 23.55 | 22.00 | 24.25 | +1.52 | +6.90% | 3 | 0 | 121.88% |
© 2024 Yahoo. All rights reserved.