Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA241018C00035000 | 2024-04-19 3:53PM EDT | 35.00 | 34.52 | 40.60 | 41.40 | 0.00 | - | 3 | 12 | 66.50% |
| BABA241018C00045000 | 2024-03-06 4:11PM EDT | 45.00 | 30.60 | 27.45 | 28.45 | 0.00 | - | 139 | 138 | 0.00% |
| BABA241018C00050000 | 2024-04-24 12:16PM EDT | 50.00 | 25.00 | 26.35 | 27.25 | 0.00 | - | 1 | 46 | 50.71% |
| BABA241018C00055000 | 2024-04-25 1:18PM EDT | 55.00 | 21.60 | 21.75 | 22.40 | 0.00 | - | 30 | 74 | 47.44% |
| BABA241018C00060000 | 2024-04-26 11:37AM EDT | 60.00 | 17.60 | 17.65 | 18.35 | +0.60 | +3.53% | 8 | 353 | 45.24% |
| BABA241018C00065000 | 2024-04-25 9:49AM EDT | 65.00 | 12.95 | 13.85 | 14.55 | 0.00 | - | 1 | 222 | 42.69% |
| BABA241018C00070000 | 2024-04-26 1:14PM EDT | 70.00 | 10.65 | 10.25 | 11.20 | +0.40 | +3.90% | 56 | 938 | 40.67% |
| BABA241018C00075000 | 2024-04-26 1:15PM EDT | 75.00 | 7.87 | 7.80 | 8.40 | +0.28 | +3.69% | 3 | 1,281 | 39.28% |
| BABA241018C00080000 | 2024-04-26 2:07PM EDT | 80.00 | 5.80 | 5.75 | 5.90 | +0.25 | +4.50% | 80 | 1,424 | 37.11% |
| BABA241018C00085000 | 2024-04-26 12:08PM EDT | 85.00 | 4.19 | 4.10 | 4.25 | +0.19 | +4.75% | 279 | 1,692 | 36.84% |
| BABA241018C00090000 | 2024-04-26 1:48PM EDT | 90.00 | 2.91 | 2.91 | 3.05 | +0.22 | +8.18% | 84 | 3,649 | 36.87% |
| BABA241018C00095000 | 2024-04-26 1:48PM EDT | 95.00 | 2.10 | 2.07 | 2.18 | +0.10 | +5.00% | 15 | 621 | 37.02% |
| BABA241018C00100000 | 2024-04-26 11:29AM EDT | 100.00 | 1.48 | 1.48 | 1.55 | +0.06 | +4.23% | 8 | 1,978 | 37.21% |
| BABA241018C00105000 | 2024-04-26 10:00AM EDT | 105.00 | 1.17 | 1.05 | 1.26 | +0.14 | +13.59% | 1 | 205 | 38.84% |
| BABA241018C00110000 | 2024-04-26 2:18PM EDT | 110.00 | 0.78 | 0.76 | 0.94 | +0.07 | +9.86% | 10 | 985 | 39.38% |
| BABA241018C00115000 | 2024-04-26 10:35AM EDT | 115.00 | 0.59 | 0.56 | 0.63 | +0.12 | +25.53% | 9 | 378 | 38.92% |
| BABA241018C00120000 | 2024-04-26 10:53AM EDT | 120.00 | 0.44 | 0.42 | 0.61 | +0.06 | +15.79% | 12 | 603 | 41.53% |
| BABA241018C00125000 | 2024-04-25 2:10PM EDT | 125.00 | 0.28 | 0.29 | 0.34 | 0.00 | - | 1 | 240 | 39.60% |
| BABA241018C00130000 | 2024-04-26 1:45PM EDT | 130.00 | 0.30 | 0.19 | 0.31 | +0.04 | +15.38% | 2 | 50 | 41.36% |
| BABA241018C00135000 | 2024-04-26 1:46PM EDT | 135.00 | 0.22 | 0.02 | 0.24 | 0.00 | - | 2 | 46 | 41.85% |
| BABA241018C00140000 | 2024-04-25 10:50AM EDT | 140.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 2 | 51 | 46.68% |
| BABA241018C00145000 | 2024-04-25 10:25AM EDT | 145.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 34 | 42.87% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA241018P00025000 | 2024-03-05 2:41PM EDT | 25.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | - | 1 | 71.88% |
| BABA241018P00030000 | 2024-04-03 9:31AM EDT | 30.00 | 0.14 | 0.00 | 0.24 | 0.00 | - | 1 | 4 | 62.70% |
| BABA241018P00035000 | 2024-04-23 10:10AM EDT | 35.00 | 0.08 | 0.00 | 0.27 | 0.00 | - | 2 | 52 | 54.00% |
| BABA241018P00040000 | 2024-04-26 3:33PM EDT | 40.00 | 0.17 | 0.09 | 0.19 | +0.04 | +30.77% | 2 | 18 | 48.05% |
| BABA241018P00045000 | 2024-04-26 1:46PM EDT | 45.00 | 0.28 | 0.04 | 0.29 | +0.04 | +16.67% | 2 | 40 | 43.26% |
| BABA241018P00050000 | 2024-04-26 2:50PM EDT | 50.00 | 0.47 | 0.35 | 0.48 | -0.03 | -6.00% | 2 | 246 | 39.65% |
| BABA241018P00055000 | 2024-04-26 12:24PM EDT | 55.00 | 0.76 | 0.74 | 0.86 | -0.10 | -11.63% | 3 | 127 | 37.23% |
| BABA241018P00060000 | 2024-04-26 11:10AM EDT | 60.00 | 1.35 | 1.24 | 1.55 | -0.16 | -10.60% | 2 | 1,865 | 35.66% |
| BABA241018P00065000 | 2024-04-26 10:29AM EDT | 65.00 | 2.28 | 2.32 | 2.56 | -0.20 | -8.06% | 12 | 347 | 33.84% |
| BABA241018P00070000 | 2024-04-24 11:06AM EDT | 70.00 | 4.05 | 3.90 | 4.05 | -0.45 | -10.00% | 2 | 829 | 32.26% |
| BABA241018P00075000 | 2024-04-26 3:51PM EDT | 75.00 | 6.15 | 6.05 | 6.35 | -0.30 | -4.65% | 43 | 1,199 | 32.01% |
| BABA241018P00080000 | 2024-04-26 2:24PM EDT | 80.00 | 8.92 | 8.65 | 9.20 | -0.48 | -5.11% | 52 | 1,816 | 31.56% |
| BABA241018P00085000 | 2024-04-17 1:08PM EDT | 85.00 | 17.30 | 12.20 | 12.50 | 0.00 | - | 4 | 214 | 30.63% |
| BABA241018P00090000 | 2024-04-26 2:20PM EDT | 90.00 | 16.09 | 15.65 | 16.40 | -0.81 | -4.79% | 10 | 197 | 30.41% |
| BABA241018P00095000 | 2024-04-26 2:23PM EDT | 95.00 | 20.23 | 20.15 | 21.10 | -6.05 | -23.02% | 45 | 103 | 33.48% |
| BABA241018P00100000 | 2024-04-26 3:50PM EDT | 100.00 | 24.65 | 24.35 | 25.65 | -6.68 | -21.32% | 26 | 115 | 34.44% |
| BABA241018P00105000 | 2024-04-16 3:51PM EDT | 105.00 | 35.46 | 29.00 | 30.30 | 0.00 | - | 40 | 0 | 35.01% |
| BABA241018P00110000 | 2024-03-26 9:57AM EDT | 110.00 | 38.51 | 35.00 | 35.95 | 0.00 | - | 1 | 0 | 44.65% |
| BABA241018P00115000 | 2024-03-20 10:09AM EDT | 115.00 | 41.60 | 43.95 | 48.00 | 0.00 | - | - | 0 | 80.24% |
| BABA241018P00140000 | 2024-02-22 3:43PM EDT | 140.00 | 64.13 | 67.10 | 69.55 | 0.00 | - | 1,000 | 0 | 81.38% |
| BABA241018P00145000 | 2024-02-22 3:43PM EDT | 145.00 | 69.13 | 72.00 | 74.55 | 0.00 | - | 1,000 | 0 | 83.79% |
© 2024 Yahoo. All rights reserved.