Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240705C00050000 | 2024-06-07 3:48PM EDT | 50.00 | 28.56 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BABA240705C00060000 | 2024-06-21 2:47PM EDT | 60.00 | 14.02 | 11.90 | 16.00 | -0.61 | -4.17% | 7 | 15 | 73.34% |
| BABA240705C00065000 | 2024-06-14 11:42AM EDT | 65.00 | 9.00 | 7.80 | 11.00 | 0.00 | - | 10 | 2 | 66.60% |
| BABA240705C00068000 | 2024-06-14 10:25AM EDT | 68.00 | 6.40 | 4.00 | 7.10 | 0.00 | - | 12 | 10 | 67.04% |
| BABA240705C00069000 | 2024-06-18 9:57AM EDT | 69.00 | 6.10 | 4.85 | 5.30 | 0.00 | - | 1 | 6 | 41.50% |
| BABA240705C00070000 | 2024-06-21 2:43PM EDT | 70.00 | 4.26 | 3.05 | 4.25 | -0.59 | -12.16% | 251 | 67 | 34.57% |
| BABA240705C00071000 | 2024-06-21 3:57PM EDT | 71.00 | 3.34 | 3.20 | 3.45 | -1.10 | -24.77% | 4 | 8 | 33.25% |
| BABA240705C00072000 | 2024-06-21 10:06AM EDT | 72.00 | 2.68 | 2.32 | 2.78 | -0.47 | -14.92% | 2 | 33 | 33.28% |
| BABA240705C00073000 | 2024-06-21 3:54PM EDT | 73.00 | 1.93 | 1.75 | 2.12 | -0.53 | -21.54% | 53 | 18 | 31.98% |
| BABA240705C00074000 | 2024-06-21 3:54PM EDT | 74.00 | 1.43 | 0.06 | 1.44 | -0.56 | -28.14% | 91 | 106 | 28.76% |
| BABA240705C00075000 | 2024-06-21 3:58PM EDT | 75.00 | 1.00 | 0.70 | 1.04 | -0.54 | -35.06% | 581 | 367 | 28.93% |
| BABA240705C00076000 | 2024-06-21 3:59PM EDT | 76.00 | 0.71 | 0.67 | 0.82 | -0.39 | -35.45% | 207 | 264 | 30.96% |
| BABA240705C00077000 | 2024-06-21 3:55PM EDT | 77.00 | 0.50 | 0.47 | 0.62 | -0.30 | -37.50% | 563 | 732 | 32.13% |
| BABA240705C00078000 | 2024-06-21 3:51PM EDT | 78.00 | 0.32 | 0.25 | 0.36 | -0.26 | -44.83% | 1,035 | 249 | 30.23% |
| BABA240705C00079000 | 2024-06-21 3:58PM EDT | 79.00 | 0.25 | 0.23 | 0.25 | -0.20 | -44.44% | 214 | 450 | 30.86% |
| BABA240705C00080000 | 2024-06-21 3:59PM EDT | 80.00 | 0.18 | 0.16 | 0.19 | -0.14 | -43.75% | 268 | 862 | 32.32% |
| BABA240705C00081000 | 2024-06-21 3:13PM EDT | 81.00 | 0.12 | 0.12 | 0.15 | -0.12 | -50.00% | 35 | 50 | 33.89% |
| BABA240705C00082000 | 2024-06-21 1:44PM EDT | 82.00 | 0.10 | 0.10 | 0.11 | -0.07 | -41.18% | 130 | 55 | 34.77% |
| BABA240705C00083000 | 2024-06-21 3:22PM EDT | 83.00 | 0.08 | 0.04 | 0.12 | -0.05 | -38.46% | 85 | 203 | 38.48% |
| BABA240705C00084000 | 2024-06-21 1:17PM EDT | 84.00 | 0.08 | 0.03 | 0.10 | -0.03 | -27.27% | 28 | 89 | 40.04% |
| BABA240705C00085000 | 2024-06-21 2:59PM EDT | 85.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 79 | 1,015 | 40.23% |
| BABA240705C00086000 | 2024-06-21 12:03PM EDT | 86.00 | 0.06 | 0.02 | 0.07 | -0.11 | -64.71% | 4 | 25 | 42.97% |
| BABA240705C00087000 | 2024-06-12 10:23AM EDT | 87.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 202 | 25.00% |
| BABA240705C00088000 | 2024-06-12 9:44AM EDT | 88.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 85 | 25.00% |
| BABA240705C00089000 | 2024-06-12 9:49AM EDT | 89.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| BABA240705C00090000 | 2024-06-12 3:22PM EDT | 90.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 34 | 359 | 25.00% |
| BABA240705C00091000 | 2024-06-12 3:51PM EDT | 91.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| BABA240705C00092000 | 2024-06-12 2:09PM EDT | 92.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| BABA240705C00093000 | 2024-06-11 9:56AM EDT | 93.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| BABA240705C00094000 | 2024-06-11 1:01PM EDT | 94.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| BABA240705C00095000 | 2024-06-12 1:14PM EDT | 95.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 39 | 479 | 25.00% |
| BABA240705C00100000 | 2024-06-12 2:21PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 44 | 278 | 25.00% |
| BABA240705C00105000 | 2024-06-05 12:52PM EDT | 105.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| BABA240705C00110000 | 2024-06-12 10:10AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 182 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240705P00050000 | 2024-06-03 3:23PM EDT | 50.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| BABA240705P00065000 | 2024-06-12 10:10AM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 12.50% |
| BABA240705P00066000 | 2024-06-11 12:10PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| BABA240705P00067000 | 2024-06-21 3:44PM EDT | 67.00 | 0.10 | 0.00 | 0.11 | +0.01 | +11.11% | 4 | 64 | 32.32% |
| BABA240705P00068000 | 2024-06-21 10:06AM EDT | 68.00 | 0.17 | 0.00 | 0.18 | +0.04 | +30.77% | 3 | 20 | 31.84% |
| BABA240705P00069000 | 2024-06-21 3:52PM EDT | 69.00 | 0.16 | 0.16 | 0.17 | -0.01 | -5.88% | 18 | 280 | 26.95% |
| BABA240705P00070000 | 2024-06-21 3:44PM EDT | 70.00 | 0.26 | 0.15 | 0.28 | 0.00 | - | 357 | 141 | 26.27% |
| BABA240705P00071000 | 2024-06-21 3:57PM EDT | 71.00 | 0.40 | 0.01 | 0.45 | 0.00 | - | 383 | 168 | 25.68% |
| BABA240705P00072000 | 2024-06-21 3:54PM EDT | 72.00 | 0.69 | 0.45 | 0.72 | +0.02 | +2.99% | 49 | 243 | 25.54% |
| BABA240705P00073000 | 2024-06-21 3:54PM EDT | 73.00 | 1.05 | 1.01 | 1.08 | +0.07 | +7.14% | 168 | 219 | 25.17% |
| BABA240705P00074000 | 2024-06-21 3:47PM EDT | 74.00 | 1.53 | 1.39 | 1.85 | +0.17 | +12.50% | 463 | 147 | 30.23% |
| BABA240705P00075000 | 2024-06-21 3:34PM EDT | 75.00 | 2.04 | 1.97 | 2.25 | +0.18 | +9.68% | 144 | 339 | 26.66% |
| BABA240705P00076000 | 2024-06-21 3:30PM EDT | 76.00 | 2.71 | 2.60 | 2.97 | +0.13 | +5.04% | 214 | 12 | 27.20% |
| BABA240705P00077000 | 2024-06-21 3:45PM EDT | 77.00 | 3.63 | 3.55 | 3.75 | +0.41 | +12.73% | 2 | 38 | 27.30% |
| BABA240705P00078000 | 2024-06-21 3:57PM EDT | 78.00 | 4.48 | 4.40 | 4.65 | +0.51 | +12.85% | 13 | 12 | 29.05% |
| BABA240705P00079000 | 2024-06-21 3:19PM EDT | 79.00 | 5.33 | 5.10 | 5.55 | -0.64 | -10.72% | 12 | 3 | 29.79% |
| BABA240705P00080000 | 2024-06-21 1:50PM EDT | 80.00 | 6.23 | 4.25 | 6.50 | +0.29 | +4.88% | 6 | 42 | 31.45% |
| BABA240705P00081000 | 2024-06-11 3:55PM EDT | 81.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| BABA240705P00082000 | 2024-06-12 3:33PM EDT | 82.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |
| BABA240705P00083000 | 2024-06-20 10:41AM EDT | 83.00 | 8.71 | 7.20 | 11.20 | 0.00 | - | 1 | 2 | 89.65% |
| BABA240705P00084000 | 2024-06-12 2:06PM EDT | 84.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| BABA240705P00085000 | 2024-06-21 1:08PM EDT | 85.00 | 11.05 | 9.70 | 13.45 | +0.70 | +6.76% | 8 | 2 | 51.76% |
| BABA240705P00086000 | 2024-05-29 10:58AM EDT | 86.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BABA240705P00087000 | 2024-05-24 12:07PM EDT | 87.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BABA240705P00088000 | 2024-05-23 2:45PM EDT | 88.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| BABA240705P00089000 | 2024-06-12 3:57PM EDT | 89.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BABA240705P00090000 | 2024-06-07 3:08PM EDT | 90.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.00% |
| BABA240705P00092000 | 2024-05-24 12:13PM EDT | 92.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA240705P00095000 | 2024-06-11 1:03PM EDT | 95.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.