Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510C00055000 | 2024-04-26 11:33AM EDT | 55.00 | 20.47 | 19.50 | 19.80 | 0.00 | - | 1 | 1 | 95.31% |
| BABA240510C00060000 | 2024-04-26 1:00PM EDT | 60.00 | 15.50 | 14.30 | 14.80 | 0.00 | - | 1 | 31 | 71.88% |
| BABA240510C00062000 | 2024-04-25 12:50PM EDT | 62.00 | 12.95 | 12.65 | 12.90 | 0.00 | - | 5 | 62 | 60.55% |
| BABA240510C00064000 | 2024-04-23 2:33PM EDT | 64.00 | 8.82 | 10.40 | 10.85 | 0.00 | - | 20 | 25 | 57.62% |
| BABA240510C00065000 | 2024-04-29 2:44PM EDT | 65.00 | 11.50 | 9.55 | 10.05 | 0.00 | - | 1 | 175 | 63.67% |
| BABA240510C00066000 | 2024-04-24 2:32PM EDT | 66.00 | 8.45 | 8.65 | 8.90 | 0.00 | - | 1 | 8 | 51.17% |
| BABA240510C00067000 | 2024-04-30 12:27PM EDT | 67.00 | 7.84 | 7.70 | 7.85 | +0.79 | +11.21% | 2 | 100 | 43.75% |
| BABA240510C00068000 | 2024-04-30 10:06AM EDT | 68.00 | 6.85 | 6.40 | 6.85 | -1.05 | -13.29% | 22 | 853 | 39.06% |
| BABA240510C00069000 | 2024-04-29 3:06PM EDT | 69.00 | 7.45 | 5.75 | 5.85 | 0.00 | - | 10 | 357 | 34.28% |
| BABA240510C00070000 | 2024-04-29 12:58PM EDT | 70.00 | 6.51 | 4.85 | 5.00 | 0.00 | - | 4 | 582 | 35.35% |
| BABA240510C00071000 | 2024-04-30 11:47AM EDT | 71.00 | 4.11 | 3.90 | 4.05 | -1.60 | -28.02% | 30 | 934 | 31.49% |
| BABA240510C00072000 | 2024-04-30 10:08AM EDT | 72.00 | 3.45 | 3.15 | 3.30 | -1.30 | -27.37% | 6 | 1,584 | 32.18% |
| BABA240510C00073000 | 2024-04-30 12:27PM EDT | 73.00 | 2.53 | 2.47 | 2.55 | -1.54 | -37.84% | 167 | 1,290 | 30.91% |
| BABA240510C00074000 | 2024-04-30 12:11PM EDT | 74.00 | 1.99 | 1.76 | 1.90 | -1.31 | -39.70% | 78 | 874 | 30.01% |
| BABA240510C00075000 | 2024-04-30 12:29PM EDT | 75.00 | 1.40 | 1.38 | 1.45 | -1.24 | -46.97% | 270 | 4,734 | 31.10% |
| BABA240510C00076000 | 2024-04-30 12:36PM EDT | 76.00 | 1.03 | 1.00 | 1.03 | -1.02 | -50.25% | 297 | 3,764 | 30.86% |
| BABA240510C00077000 | 2024-04-30 12:29PM EDT | 77.00 | 0.76 | 0.69 | 0.77 | -0.80 | -51.28% | 1,144 | 3,021 | 32.13% |
| BABA240510C00078000 | 2024-04-30 12:19PM EDT | 78.00 | 0.56 | 0.50 | 0.54 | -0.65 | -53.72% | 357 | 2,402 | 32.47% |
| BABA240510C00079000 | 2024-04-30 11:47AM EDT | 79.00 | 0.41 | 0.36 | 0.40 | -0.51 | -55.43% | 87 | 848 | 33.69% |
| BABA240510C00080000 | 2024-04-30 12:29PM EDT | 80.00 | 0.28 | 0.26 | 0.28 | -0.40 | -58.82% | 860 | 3,226 | 34.28% |
| BABA240510C00081000 | 2024-04-30 12:27PM EDT | 81.00 | 0.21 | 0.20 | 0.22 | -0.30 | -58.82% | 121 | 1,215 | 36.04% |
| BABA240510C00082000 | 2024-04-30 12:15PM EDT | 82.00 | 0.18 | 0.15 | 0.17 | -0.20 | -52.63% | 175 | 813 | 37.40% |
| BABA240510C00083000 | 2024-04-30 10:59AM EDT | 83.00 | 0.13 | 0.11 | 0.13 | -0.16 | -55.17% | 78 | 347 | 38.67% |
| BABA240510C00084000 | 2024-04-30 10:42AM EDT | 84.00 | 0.11 | 0.09 | 0.10 | -0.11 | -50.00% | 14 | 142 | 39.84% |
| BABA240510C00085000 | 2024-04-30 11:02AM EDT | 85.00 | 0.08 | 0.06 | 0.08 | -0.08 | -50.00% | 316 | 929 | 41.31% |
| BABA240510C00086000 | 2024-04-30 11:39AM EDT | 86.00 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 22 | 132 | 43.36% |
| BABA240510C00090000 | 2024-04-30 11:44AM EDT | 90.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 27 | 349 | 48.05% |
| BABA240510C00095000 | 2024-04-29 10:50AM EDT | 95.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 54 | 64.84% |
| BABA240510C00100000 | 2024-04-24 10:57AM EDT | 100.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 73.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510P00040000 | 2024-04-04 3:59PM EDT | 40.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 121.88% |
| BABA240510P00050000 | 2024-04-19 11:30AM EDT | 50.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 14 | 102.34% |
| BABA240510P00055000 | 2024-04-30 11:54AM EDT | 55.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 4 | 11 | 74.22% |
| BABA240510P00059000 | 2024-04-22 9:30AM EDT | 59.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 12 | 66.02% |
| BABA240510P00060000 | 2024-04-26 1:34PM EDT | 60.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 7 | 33 | 61.72% |
| BABA240510P00061000 | 2024-04-30 10:15AM EDT | 61.00 | 0.03 | 0.01 | 0.10 | -0.04 | -57.14% | 7 | 29 | 57.81% |
| BABA240510P00062000 | 2024-04-30 10:05AM EDT | 62.00 | 0.05 | 0.01 | 0.04 | +0.02 | +66.67% | 10 | 23 | 51.17% |
| BABA240510P00063000 | 2024-04-24 9:36AM EDT | 63.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 1 | 83 | 47.27% |
| BABA240510P00064000 | 2024-04-29 11:21AM EDT | 64.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 123 | 43.56% |
| BABA240510P00065000 | 2024-04-30 12:27PM EDT | 65.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 5 | 509 | 39.84% |
| BABA240510P00066000 | 2024-04-30 12:23PM EDT | 66.00 | 0.07 | 0.03 | 0.07 | +0.03 | +75.00% | 6 | 294 | 39.65% |
| BABA240510P00067000 | 2024-04-30 10:24AM EDT | 67.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 5 | 529 | 35.55% |
| BABA240510P00068000 | 2024-04-30 10:41AM EDT | 68.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 7 | 474 | 32.42% |
| BABA240510P00069000 | 2024-04-30 11:41AM EDT | 69.00 | 0.11 | 0.11 | 0.13 | -0.01 | -8.33% | 6 | 802 | 31.45% |
| BABA240510P00070000 | 2024-04-30 12:29PM EDT | 70.00 | 0.19 | 0.18 | 0.20 | +0.06 | +46.15% | 137 | 1,179 | 30.18% |
| BABA240510P00071000 | 2024-04-30 12:32PM EDT | 71.00 | 0.31 | 0.30 | 0.33 | +0.12 | +66.67% | 36 | 703 | 29.79% |
| BABA240510P00072000 | 2024-04-30 12:34PM EDT | 72.00 | 0.52 | 0.49 | 0.51 | +0.23 | +79.31% | 277 | 679 | 29.05% |
| BABA240510P00073000 | 2024-04-30 12:28PM EDT | 73.00 | 0.80 | 0.77 | 0.82 | +0.36 | +81.82% | 1,819 | 2,330 | 29.49% |
| BABA240510P00074000 | 2024-04-30 12:33PM EDT | 74.00 | 1.19 | 1.18 | 1.22 | +0.52 | +77.61% | 581 | 536 | 29.71% |
| BABA240510P00075000 | 2024-04-30 12:26PM EDT | 75.00 | 1.66 | 1.68 | 1.72 | +0.64 | +62.75% | 226 | 714 | 29.83% |
| BABA240510P00076000 | 2024-04-30 12:10PM EDT | 76.00 | 2.29 | 2.28 | 2.36 | +0.84 | +57.93% | 74 | 513 | 30.76% |
| BABA240510P00077000 | 2024-04-30 11:25AM EDT | 77.00 | 2.85 | 3.00 | 3.10 | +0.84 | +41.79% | 51 | 146 | 32.03% |
| BABA240510P00078000 | 2024-04-30 11:25AM EDT | 78.00 | 3.62 | 3.80 | 3.95 | +1.02 | +39.23% | 40 | 144 | 34.38% |
| BABA240510P00079000 | 2024-04-30 11:13AM EDT | 79.00 | 4.56 | 4.60 | 4.75 | +1.14 | +33.33% | 9 | 49 | 34.13% |
| BABA240510P00080000 | 2024-04-29 11:37AM EDT | 80.00 | 4.37 | 5.55 | 5.70 | 0.00 | - | 10 | 95 | 37.21% |
| BABA240510P00081000 | 2024-04-29 12:42PM EDT | 81.00 | 5.05 | 6.45 | 6.65 | 0.00 | - | 1 | 13 | 39.84% |
| BABA240510P00082000 | 2024-04-30 12:24PM EDT | 82.00 | 7.40 | 7.40 | 7.55 | +0.87 | +13.32% | 1 | 4 | 39.65% |
| BABA240510P00083000 | 2024-04-16 3:57PM EDT | 83.00 | 13.37 | 8.35 | 8.60 | 0.00 | - | 1 | 0 | 45.70% |
| BABA240510P00085000 | 2024-04-26 10:46AM EDT | 85.00 | 9.47 | 10.25 | 10.55 | 0.00 | - | 2 | 2 | 50.49% |
| BABA240510P00090000 | 2024-04-19 12:17PM EDT | 90.00 | 21.50 | 15.25 | 15.55 | 0.00 | - | 2 | 0 | 53.91% |
| BABA240510P00100000 | 2024-04-18 9:55AM EDT | 100.00 | 31.00 | 24.85 | 25.75 | 0.00 | - | - | 0 | 108.11% |
© 2024 Yahoo. All rights reserved.