Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 40.00 | 0.07 | 0.00 | - | 7 | 8 |
| 24.74 | 0.00 | - | 85 | 86 | 55.00 | 0.05 | -0.02 | -28.57% | 2 | 27 |
| - | - | - | - | - | 57.00 | 0.12 | -0.11 | -47.83% | 12 | 21 |
| 11.52 | 0.00 | - | 7 | 6 | 58.00 | 0.11 | 0.00 | - | 12 | 33 |
| 13.80 | 0.00 | - | - | 8 | 59.00 | 0.09 | 0.00 | - | 2 | 21 |
| 20.98 | 0.00 | - | 11 | 19 | 60.00 | 0.12 | +0.06 | +100.00% | 2 | 30 |
| 18.15 | 0.00 | - | 1 | 33 | 61.00 | 0.03 | 0.00 | - | 10 | 12 |
| 14.60 | 0.00 | - | 1 | 1 | 62.00 | 0.08 | -0.04 | -33.33% | 1 | 45 |
| 18.79 | 0.00 | - | 10 | 13 | 63.00 | 0.17 | +0.05 | +41.67% | 4 | 69 |
| 10.80 | 0.00 | - | 2 | 15 | 64.00 | 0.10 | 0.00 | - | 7 | 101 |
| 15.38 | -0.73 | -4.53% | 5 | 221 | 65.00 | 0.10 | -0.03 | -23.08% | 151 | 1,050 |
| 7.35 | 0.00 | - | 2 | 3 | 66.00 | 0.13 | -0.05 | -27.78% | 11 | 112 |
| 9.94 | 0.00 | - | 2 | 15 | 67.00 | 0.16 | 0.00 | - | 1 | 152 |
| 11.90 | 0.00 | - | 22 | 107 | 68.00 | 0.19 | -0.01 | -5.00% | 268 | 182 |
| 11.16 | 0.00 | - | 1 | 211 | 69.00 | 0.21 | -0.04 | -16.00% | 13 | 327 |
| 10.51 | +1.46 | +16.13% | 9 | 508 | 70.00 | 0.26 | -0.12 | -31.58% | 115 | 814 |
| 9.58 | -1.39 | -12.67% | 2 | 212 | 71.00 | 0.43 | -0.08 | -15.69% | 7 | 234 |
| 8.75 | +0.50 | +6.06% | 95 | 376 | 72.00 | 0.49 | -0.12 | -19.67% | 32 | 606 |
| 7.83 | +0.28 | +3.71% | 4 | 168 | 73.00 | 0.65 | -0.20 | -23.53% | 118 | 261 |
| 7.27 | +0.34 | +4.91% | 3 | 295 | 74.00 | 0.85 | -0.26 | -23.42% | 44 | 296 |
| 6.40 | +0.27 | +4.40% | 119 | 1,562 | 75.00 | 1.11 | -0.29 | -20.71% | 60 | 598 |
| 5.74 | +0.27 | +4.94% | 24 | 535 | 76.00 | 1.47 | -0.26 | -15.03% | 2,926 | 426 |
| 5.04 | +0.09 | +1.82% | 15 | 806 | 77.00 | 1.82 | -0.25 | -12.08% | 62 | 190 |
| 4.45 | +0.05 | +1.14% | 42 | 313 | 78.00 | 2.24 | -0.38 | -14.50% | 31 | 140 |
| 3.95 | +0.14 | +3.67% | 133 | 490 | 79.00 | 2.71 | -0.34 | -11.15% | 19 | 257 |
| 3.50 | +0.08 | +2.34% | 475 | 1,706 | 80.00 | 3.32 | -0.28 | -7.78% | 43 | 226 |
| 3.02 | +0.12 | +4.14% | 42 | 1,879 | 81.00 | 3.88 | -0.47 | -10.80% | 7 | 29 |
| 2.65 | +0.03 | +1.15% | 267 | 501 | 82.00 | 4.50 | -0.32 | -6.64% | 6 | 45 |
| 2.30 | +0.03 | +1.32% | 205 | 1,767 | 83.00 | 5.10 | -1.00 | -16.39% | 9 | 86 |
| 1.95 | +0.01 | +0.52% | 44 | 397 | 84.00 | 5.83 | -0.32 | -5.20% | 16 | 30 |
| 1.71 | -0.05 | -2.84% | 214 | 3,137 | 85.00 | 6.55 | -0.95 | -12.67% | 6 | 41 |
| 1.42 | -0.10 | -6.58% | 212 | 238 | 86.00 | 11.70 | 0.00 | - | - | 10 |
| 1.19 | -0.13 | -9.85% | 338 | 148 | 87.00 | - | - | - | - | - |
| 1.15 | -0.01 | -0.86% | 7 | 408 | 88.00 | - | - | - | - | - |
| 0.90 | -0.10 | -10.00% | 315 | 217 | 89.00 | 10.50 | 0.00 | - | 8 | 8 |
| 0.79 | -0.08 | -9.20% | 114 | 2,583 | 90.00 | 10.61 | -0.53 | -4.76% | 2 | 9 |
| 0.83 | +0.16 | +23.88% | 188 | 30 | 91.00 | - | - | - | - | - |
| 0.61 | -0.03 | -4.69% | 28 | 13 | 92.00 | - | - | - | - | - |
| 0.52 | -0.06 | -10.34% | 16 | 15 | 93.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 14 | 94.00 | - | - | - | - | - |
| 0.41 | -0.03 | -6.82% | 1,228 | 233 | 95.00 | 20.30 | 0.00 | - | - | 1 |
| 0.39 | -0.03 | -7.14% | 1 | 16 | 96.00 | - | - | - | - | - |
| 0.34 | -0.16 | -32.00% | 1 | 10 | 97.00 | - | - | - | - | - |
| 0.32 | +0.09 | +39.13% | 3 | 3 | 98.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 3 | 9 | 99.00 | - | - | - | - | - |
| 0.26 | -0.02 | -7.14% | 83 | 220 | 100.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 22 | 101.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 34 | 102.00 | - | - | - | - | - |
| 0.20 | +0.08 | +66.67% | 10 | 4 | 103.00 | 22.04 | 0.00 | - | 1 | 1 |
| 0.13 | 0.00 | - | 2 | 100 | 104.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 7 | 83 | 105.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 29 | 110.00 | - | - | - | - | - |
| 0.19 | +0.09 | +90.00% | 200 | 11 | 115.00 | - | - | - | - | - |
| 0.06 | -0.03 | -33.33% | 528 | 72 | 120.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 125.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 130.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 3 | 135.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.