Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 70.07 | 0.00 | - | 2 | 4 | 2.50 | - | - | - | - | - |
| - | - | - | - | - | 5.00 | 0.01 | 0.00 | - | 1 | 2 |
| 66.00 | 0.00 | - | - | 1 | 15.00 | - | - | - | - | - |
| 42.87 | 0.00 | - | 1 | 2 | 30.00 | 0.03 | 0.00 | - | 10 | 11 |
| 41.02 | 0.00 | - | 1 | 2 | 35.00 | 0.02 | 0.00 | - | 1 | 63 |
| 39.93 | +3.93 | +10.92% | 9 | 41 | 40.00 | 0.03 | 0.00 | - | 10 | 163 |
| 29.81 | 0.00 | - | 1 | 30 | 45.00 | 0.01 | 0.00 | - | 1 | 1,356 |
| 31.18 | 0.00 | - | 1 | 46 | 50.00 | 0.01 | -0.01 | -50.00% | 1 | 1,643 |
| 24.99 | +0.34 | +1.38% | 1 | 499 | 55.00 | 0.02 | -0.01 | -33.33% | 60 | 1,142 |
| 19.00 | 0.00 | - | - | 3 | 57.00 | 0.03 | 0.00 | - | 8 | 18 |
| 18.00 | 0.00 | - | - | 8 | 58.00 | 0.03 | 0.00 | - | 24 | 46 |
| 18.55 | 0.00 | - | - | 4 | 59.00 | 0.04 | 0.00 | - | 4 | 50 |
| 19.60 | 0.00 | - | 2 | 875 | 60.00 | 0.02 | -0.02 | -50.00% | 39 | 3,369 |
| - | - | - | - | - | 61.00 | 0.05 | 0.00 | - | 13 | 23 |
| 18.79 | 0.00 | - | - | 5 | 62.00 | 0.03 | -0.02 | -40.00% | 31 | 22 |
| - | - | - | - | - | 63.00 | 0.03 | -0.01 | -25.00% | 10 | 13 |
| 8.85 | 0.00 | - | - | 20 | 64.00 | 0.04 | 0.00 | - | 8 | 222 |
| 15.15 | +0.75 | +5.21% | 5 | 1,582 | 65.00 | 0.04 | 0.00 | - | 392 | 23,457 |
| 14.04 | +1.10 | +8.50% | 3 | 41 | 66.00 | 0.05 | 0.00 | - | 24 | 114 |
| 14.10 | 0.00 | - | 8 | 134 | 67.00 | 0.05 | -0.01 | -16.67% | 15 | 210 |
| 12.05 | +1.07 | +9.74% | 14 | 160 | 68.00 | 0.04 | -0.04 | -50.00% | 75 | 678 |
| 11.12 | +0.34 | +3.15% | 1 | 47 | 69.00 | 0.07 | -0.04 | -36.36% | 2,137 | 592 |
| 10.20 | +0.50 | +5.15% | 161 | 15,146 | 70.00 | 0.09 | -0.07 | -43.75% | 667 | 33,564 |
| 9.15 | +1.08 | +13.38% | 57 | 218 | 71.00 | 0.12 | -0.10 | -45.45% | 1,030 | 3,054 |
| 8.22 | +0.32 | +4.05% | 111 | 1,753 | 72.00 | 0.18 | -0.13 | -41.94% | 1,164 | 4,671 |
| 7.40 | +0.44 | +6.32% | 261 | 1,100 | 73.00 | 0.27 | -0.18 | -40.00% | 2,608 | 2,142 |
| 6.60 | +0.36 | +5.77% | 197 | 832 | 74.00 | 0.40 | -0.25 | -38.46% | 1,850 | 2,657 |
| 5.72 | +0.22 | +4.00% | 641 | 17,618 | 75.00 | 0.60 | -0.30 | -33.33% | 2,816 | 15,186 |
| 4.99 | +0.18 | +3.74% | 168 | 1,837 | 76.00 | 0.87 | -0.35 | -28.69% | 1,069 | 3,468 |
| 4.35 | +0.15 | +3.57% | 190 | 2,491 | 77.00 | 1.23 | -0.41 | -25.00% | 1,562 | 1,329 |
| 3.70 | +0.09 | +2.49% | 1,627 | 4,435 | 78.00 | 1.61 | -0.48 | -22.97% | 1,908 | 3,519 |
| 3.20 | +0.05 | +1.59% | 784 | 1,465 | 79.00 | 2.07 | -0.53 | -20.38% | 1,902 | 1,407 |
| 2.73 | -0.02 | -0.73% | 5,184 | 34,179 | 80.00 | 2.65 | -0.48 | -15.34% | 917 | 4,346 |
| 2.34 | -0.02 | -0.85% | 4,070 | 5,598 | 81.00 | 3.20 | -0.50 | -13.51% | 1,480 | 2,166 |
| 1.98 | -0.04 | -1.98% | 1,924 | 11,244 | 82.00 | 3.80 | -0.60 | -13.64% | 116 | 310 |
| 1.63 | -0.08 | -4.68% | 871 | 1,956 | 83.00 | 4.50 | -0.40 | -8.16% | 40 | 32 |
| 1.35 | -0.08 | -5.59% | 400 | 1,219 | 84.00 | 5.35 | -0.65 | -10.83% | 8 | 28 |
| 1.10 | -0.09 | -7.56% | 4,997 | 23,444 | 85.00 | 6.00 | -0.51 | -7.83% | 567 | 799 |
| 0.89 | -0.11 | -11.00% | 718 | 666 | 86.00 | 6.78 | -0.82 | -10.79% | 34 | 5 |
| 0.72 | -0.11 | -13.25% | 1,043 | 696 | 87.00 | 7.85 | -0.25 | -3.09% | 5 | 126 |
| 0.59 | -0.07 | -10.61% | 263 | 1,155 | 88.00 | 9.85 | 0.00 | - | - | 8 |
| 0.47 | -0.08 | -14.55% | 239 | 382 | 89.00 | 10.00 | 0.00 | - | 5 | 5 |
| 0.39 | -0.06 | -13.33% | 2,973 | 19,927 | 90.00 | 10.25 | -0.55 | -5.09% | 136 | 177 |
| 0.28 | -0.09 | -24.32% | 216 | 527 | 91.00 | - | - | - | - | - |
| 0.23 | -0.07 | -23.33% | 520 | 6,062 | 92.00 | 11.45 | 0.00 | - | 1 | 1 |
| 0.19 | -0.05 | -20.83% | 283 | 371 | 93.00 | - | - | - | - | - |
| 0.17 | -0.05 | -22.73% | 115 | 36 | 94.00 | - | - | - | - | - |
| 0.14 | -0.05 | -26.32% | 650 | 5,969 | 95.00 | 15.65 | 0.00 | - | 179 | 285 |
| 0.10 | -0.05 | -33.33% | 17 | 51 | 96.00 | - | - | - | - | - |
| 0.10 | -0.04 | -28.57% | 66 | 68 | 97.00 | - | - | - | - | - |
| 0.09 | -0.02 | -18.18% | 6 | 103 | 98.00 | - | - | - | - | - |
| 0.07 | -0.05 | -41.67% | 86 | 44 | 99.00 | - | - | - | - | - |
| 0.06 | -0.04 | -40.00% | 1,550 | 9,154 | 100.00 | 21.00 | 0.00 | - | 2 | 1 |
| 0.10 | 0.00 | - | 113 | 134 | 101.00 | - | - | - | - | - |
| 0.06 | -0.09 | -60.00% | 2 | 1 | 102.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 21 | 94 | 103.00 | - | - | - | - | - |
| 0.04 | -0.02 | -33.33% | 22 | 1,141 | 105.00 | 31.35 | 0.00 | - | 2 | 0 |
| 0.02 | -0.02 | -50.00% | 30 | 1,412 | 110.00 | 37.15 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 43 | 2,044 | 115.00 | 43.25 | 0.00 | - | 2 | 0 |
| 0.02 | -0.01 | -33.33% | 11 | 2,313 | 120.00 | 45.58 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 75 | 735 | 125.00 | 53.31 | 0.00 | - | 1 | 0 |
| 0.05 | +0.04 | +400.00% | 2 | 494 | 130.00 | 60.27 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 70 | 161 | 135.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 61 | 759 | 140.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 224 | 145.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 28 | 150.00 | 69.00 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.