Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240531C00055000 | 2024-04-23 2:48PM EDT | 55.00 | 18.06 | 0.00 | 0.00 | 0.00 | - | 10 | 132 | 0.00% |
| BABA240531C00058000 | 2024-04-19 11:49AM EDT | 58.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| BABA240531C00059000 | 2024-04-23 10:10AM EDT | 59.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| BABA240531C00060000 | 2024-04-29 3:32PM EDT | 60.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| BABA240531C00061000 | 2024-04-23 2:04PM EDT | 61.00 | 12.13 | 0.00 | 0.00 | 0.00 | - | 27 | 34 | 0.00% |
| BABA240531C00062000 | 2024-04-29 12:02PM EDT | 62.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA240531C00063000 | 2024-04-23 10:05AM EDT | 63.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BABA240531C00064000 | 2024-04-24 10:47AM EDT | 64.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| BABA240531C00065000 | 2024-04-26 9:35AM EDT | 65.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 50 | 214 | 0.00% |
| BABA240531C00066000 | 2024-04-23 10:08AM EDT | 66.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BABA240531C00067000 | 2024-04-29 12:21PM EDT | 67.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| BABA240531C00068000 | 2024-04-26 12:11PM EDT | 68.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 8 | 104 | 0.00% |
| BABA240531C00069000 | 2024-04-26 9:31AM EDT | 69.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 0.00% |
| BABA240531C00070000 | 2024-04-29 3:30PM EDT | 70.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 479 | 0.00% |
| BABA240531C00071000 | 2024-04-29 11:30AM EDT | 71.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 227 | 0.00% |
| BABA240531C00072000 | 2024-04-29 2:13PM EDT | 72.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 368 | 0.00% |
| BABA240531C00073000 | 2024-04-29 3:34PM EDT | 73.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 0.00% |
| BABA240531C00074000 | 2024-04-29 12:28PM EDT | 74.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 288 | 0.00% |
| BABA240531C00075000 | 2024-04-29 3:58PM EDT | 75.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 66 | 1,482 | 0.00% |
| BABA240531C00076000 | 2024-04-29 2:28PM EDT | 76.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 27 | 572 | 0.00% |
| BABA240531C00077000 | 2024-04-29 2:11PM EDT | 77.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 133 | 551 | 0.78% |
| BABA240531C00078000 | 2024-04-29 2:30PM EDT | 78.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 24 | 256 | 1.56% |
| BABA240531C00079000 | 2024-04-29 3:49PM EDT | 79.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 104 | 267 | 3.13% |
| BABA240531C00080000 | 2024-04-29 3:56PM EDT | 80.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 279 | 1,022 | 3.13% |
| BABA240531C00081000 | 2024-04-29 3:28PM EDT | 81.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 92 | 1,864 | 6.25% |
| BABA240531C00082000 | 2024-04-29 2:04PM EDT | 82.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 10 | 154 | 6.25% |
| BABA240531C00083000 | 2024-04-29 3:11PM EDT | 83.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1,345 | 1,424 | 6.25% |
| BABA240531C00084000 | 2024-04-29 1:02PM EDT | 84.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 24 | 216 | 6.25% |
| BABA240531C00085000 | 2024-04-29 3:53PM EDT | 85.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 514 | 2,670 | 6.25% |
| BABA240531C00086000 | 2024-04-29 2:21PM EDT | 86.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 7 | 141 | 12.50% |
| BABA240531C00090000 | 2024-04-29 2:45PM EDT | 90.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 90 | 905 | 12.50% |
| BABA240531C00095000 | 2024-04-29 3:14PM EDT | 95.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 55 | 60 | 12.50% |
| BABA240531C00100000 | 2024-04-29 3:52PM EDT | 100.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 136 | 138 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240531P00055000 | 2024-04-25 9:49AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 25.00% |
| BABA240531P00057000 | 2024-04-19 1:16PM EDT | 57.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 25.00% |
| BABA240531P00058000 | 2024-04-25 2:13PM EDT | 58.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| BABA240531P00059000 | 2024-04-22 1:56PM EDT | 59.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 21 | 25.00% |
| BABA240531P00060000 | 2024-04-29 1:32PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 33 | 25.00% |
| BABA240531P00061000 | 2024-04-29 9:39AM EDT | 61.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| BABA240531P00062000 | 2024-04-29 10:15AM EDT | 62.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 30 | 46 | 12.50% |
| BABA240531P00063000 | 2024-04-29 11:36AM EDT | 63.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 81 | 12.50% |
| BABA240531P00064000 | 2024-04-29 1:43PM EDT | 64.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 109 | 12.50% |
| BABA240531P00065000 | 2024-04-29 3:35PM EDT | 65.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 76 | 298 | 12.50% |
| BABA240531P00066000 | 2024-04-29 12:17PM EDT | 66.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 13 | 137 | 12.50% |
| BABA240531P00067000 | 2024-04-29 3:58PM EDT | 67.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 12.50% |
| BABA240531P00068000 | 2024-04-29 3:58PM EDT | 68.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 18 | 158 | 12.50% |
| BABA240531P00069000 | 2024-04-29 2:51PM EDT | 69.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 85 | 209 | 6.25% |
| BABA240531P00070000 | 2024-04-29 3:55PM EDT | 70.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 105 | 354 | 6.25% |
| BABA240531P00071000 | 2024-04-29 3:09PM EDT | 71.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 43 | 70 | 6.25% |
| BABA240531P00072000 | 2024-04-29 2:46PM EDT | 72.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 45 | 282 | 6.25% |
| BABA240531P00073000 | 2024-04-29 2:58PM EDT | 73.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 96 | 130 | 3.13% |
| BABA240531P00074000 | 2024-04-29 11:21AM EDT | 74.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 24 | 72 | 3.13% |
| BABA240531P00075000 | 2024-04-29 2:56PM EDT | 75.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 53 | 343 | 1.56% |
| BABA240531P00076000 | 2024-04-29 2:25PM EDT | 76.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 19 | 36 | 0.78% |
| BABA240531P00077000 | 2024-04-29 2:25PM EDT | 77.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 47 | 56 | 0.00% |
| BABA240531P00078000 | 2024-04-29 2:32PM EDT | 78.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 18 | 29 | 0.00% |
| BABA240531P00079000 | 2024-04-29 3:32PM EDT | 79.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 22 | 24 | 0.00% |
| BABA240531P00080000 | 2024-04-29 11:10AM EDT | 80.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| BABA240531P00082000 | 2024-04-17 11:03AM EDT | 82.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BABA240531P00083000 | 2024-04-16 3:57PM EDT | 83.00 | 13.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BABA240531P00084000 | 2024-04-26 10:02AM EDT | 84.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| BABA240531P00085000 | 2024-04-29 11:18AM EDT | 85.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 23 | 33 | 0.00% |
| BABA240531P00086000 | 2024-04-24 2:57PM EDT | 86.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| BABA240531P00090000 | 2024-04-17 11:21AM EDT | 90.00 | 20.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA240531P00095000 | 2024-04-25 11:48AM EDT | 95.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.