Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA241220C00005000 | 2023-12-28 1:41PM EDT | 5.00 | 72.64 | 67.50 | 71.65 | 0.00 | - | 1 | 1 | 247.27% |
| BABA241220C00010000 | 2024-01-17 12:36PM EDT | 10.00 | 58.80 | 63.20 | 66.50 | 0.00 | - | 2 | 1 | 168.16% |
| BABA241220C00015000 | 2024-01-02 1:12PM EDT | 15.00 | 60.33 | 56.55 | 60.50 | 0.00 | - | 4 | 1 | 0.00% |
| BABA241220C00020000 | 2023-12-11 10:49AM EDT | 20.00 | 50.90 | 50.55 | 55.00 | 0.00 | - | 2 | 6 | 0.00% |
| BABA241220C00025000 | 2024-02-22 4:29PM EDT | 25.00 | 52.00 | 46.10 | 49.85 | 0.00 | - | 4 | 4 | 0.00% |
| BABA241220C00030000 | 2024-04-17 3:44PM EDT | 30.00 | 39.74 | 45.10 | 47.25 | 0.00 | - | 6 | 1,017 | 71.58% |
| BABA241220C00035000 | 2024-02-21 11:36AM EDT | 35.00 | 42.00 | 36.70 | 40.50 | 0.00 | - | 1 | 226 | 0.00% |
| BABA241220C00040000 | 2024-02-27 4:07PM EDT | 40.00 | 40.00 | 32.00 | 36.05 | 0.00 | - | 5 | 135 | 49.17% |
| BABA241220C00045000 | 2024-04-24 11:28AM EDT | 45.00 | 30.65 | 31.20 | 33.70 | 0.00 | - | 1 | 23 | 58.80% |
| BABA241220C00050000 | 2024-04-26 10:08AM EDT | 50.00 | 28.00 | 27.10 | 27.90 | +1.80 | +6.87% | 1 | 252 | 53.30% |
| BABA241220C00055000 | 2024-04-24 9:32AM EDT | 55.00 | 24.05 | 22.75 | 23.65 | +2.15 | +9.82% | 5 | 255 | 49.54% |
| BABA241220C00060000 | 2024-04-26 12:19PM EDT | 60.00 | 19.00 | 18.85 | 19.35 | +1.25 | +7.04% | 2 | 293 | 44.61% |
| BABA241220C00065000 | 2024-04-26 12:13PM EDT | 65.00 | 15.22 | 14.25 | 16.55 | +0.62 | +4.25% | 22 | 515 | 46.45% |
| BABA241220C00070000 | 2024-04-26 11:05AM EDT | 70.00 | 12.30 | 12.00 | 13.45 | +0.30 | +2.50% | 52 | 1,486 | 44.79% |
| BABA241220C00075000 | 2024-04-26 2:34PM EDT | 75.00 | 9.65 | 9.60 | 9.90 | +0.25 | +2.66% | 68 | 6,621 | 39.84% |
| BABA241220C00080000 | 2024-04-26 2:08PM EDT | 80.00 | 7.65 | 6.80 | 7.65 | +0.40 | +5.52% | 58 | 4,959 | 38.93% |
| BABA241220C00085000 | 2024-04-26 3:03PM EDT | 85.00 | 5.85 | 5.75 | 5.90 | +0.18 | +3.17% | 157 | 12,431 | 38.54% |
| BABA241220C00090000 | 2024-04-26 11:54AM EDT | 90.00 | 4.45 | 4.40 | 4.60 | +0.10 | +2.30% | 8 | 6,030 | 38.67% |
| BABA241220C00095000 | 2024-04-26 3:00PM EDT | 95.00 | 3.45 | 2.93 | 3.55 | +0.05 | +1.47% | 8 | 3,252 | 38.69% |
| BABA241220C00100000 | 2024-04-26 2:23PM EDT | 100.00 | 2.59 | 2.54 | 2.77 | +0.08 | +3.19% | 12 | 10,533 | 38.95% |
| BABA241220C00105000 | 2024-04-26 2:46PM EDT | 105.00 | 2.06 | 1.95 | 2.07 | +0.10 | +5.10% | 4 | 2,747 | 38.66% |
| BABA241220C00110000 | 2024-04-26 3:51PM EDT | 110.00 | 1.57 | 1.49 | 1.64 | +0.12 | +8.28% | 58 | 14,560 | 39.14% |
| BABA241220C00115000 | 2024-04-26 12:19PM EDT | 115.00 | 1.16 | 1.00 | 1.45 | -0.03 | -2.52% | 6 | 3,630 | 40.72% |
| BABA241220C00120000 | 2024-04-26 3:51PM EDT | 120.00 | 0.94 | 0.79 | 1.33 | +0.04 | +4.44% | 7 | 12,838 | 42.52% |
| BABA241220C00125000 | 2024-04-25 9:37AM EDT | 125.00 | 0.63 | 0.70 | 0.92 | 0.00 | - | 5 | 4,981 | 41.31% |
| BABA241220C00130000 | 2024-04-26 10:48AM EDT | 130.00 | 0.61 | 0.55 | 0.64 | +0.01 | +1.67% | 1 | 6,123 | 40.41% |
| BABA241220C00135000 | 2024-04-24 10:26AM EDT | 135.00 | 0.44 | 0.44 | 0.50 | 0.00 | - | 10 | 3,909 | 40.53% |
| BABA241220C00140000 | 2024-04-26 11:51AM EDT | 140.00 | 0.41 | 0.23 | 0.53 | +0.04 | +10.81% | 7 | 6,364 | 42.92% |
| BABA241220C00145000 | 2024-04-25 11:23AM EDT | 145.00 | 0.35 | 0.17 | 0.55 | +0.05 | +16.67% | 3 | 650 | 45.09% |
| BABA241220C00150000 | 2024-04-26 2:38PM EDT | 150.00 | 0.28 | 0.23 | 0.35 | -0.03 | -9.68% | 52 | 4,454 | 43.36% |
| BABA241220C00155000 | 2024-04-26 10:08AM EDT | 155.00 | 0.22 | 0.13 | 0.30 | -0.04 | -15.38% | 1 | 306 | 43.90% |
| BABA241220C00160000 | 2024-04-26 3:55PM EDT | 160.00 | 0.18 | 0.18 | 0.19 | 0.00 | - | 54 | 25,595 | 42.53% |
| BABA241220C00165000 | 2024-04-25 10:45AM EDT | 165.00 | 0.18 | 0.15 | 0.25 | 0.00 | - | 2 | 152 | 45.65% |
| BABA241220C00170000 | 2024-04-17 10:25AM EDT | 170.00 | 0.17 | 0.00 | 0.34 | 0.00 | - | 2 | 1,132 | 49.27% |
| BABA241220C00175000 | 2024-04-26 1:42PM EDT | 175.00 | 0.14 | 0.07 | 0.15 | +0.05 | +55.56% | 2 | 154 | 45.17% |
| BABA241220C00180000 | 2024-04-25 3:12PM EDT | 180.00 | 0.10 | 0.10 | 0.18 | 0.00 | - | 42 | 535 | 47.51% |
| BABA241220C00185000 | 2024-04-26 1:44PM EDT | 185.00 | 0.06 | 0.04 | 0.11 | -0.01 | -14.29% | 2 | 109 | 45.80% |
| BABA241220C00190000 | 2024-04-26 11:11AM EDT | 190.00 | 0.09 | 0.05 | 0.09 | +0.03 | +50.00% | 1 | 18,691 | 45.80% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA241220P00005000 | 2024-03-13 11:30AM EDT | 5.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 40 | 65 | 146.88% |
| BABA241220P00010000 | 2024-04-15 3:29PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 402 | 94.53% |
| BABA241220P00015000 | 2024-04-26 1:45PM EDT | 15.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | 2 | 17 | 92.58% |
| BABA241220P00020000 | 2024-04-26 1:42PM EDT | 20.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 2 | 95 | 64.84% |
| BABA241220P00025000 | 2024-04-25 10:40AM EDT | 25.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 217 | 63.87% |
| BABA241220P00030000 | 2024-04-26 1:01PM EDT | 30.00 | 0.11 | 0.04 | 0.14 | +0.03 | +37.50% | 2 | 188 | 51.56% |
| BABA241220P00035000 | 2024-04-26 9:31AM EDT | 35.00 | 0.25 | 0.09 | 0.34 | +0.08 | +47.06% | 24 | 113 | 53.91% |
| BABA241220P00040000 | 2024-04-26 12:51PM EDT | 40.00 | 0.32 | 0.20 | 0.33 | -0.04 | -11.11% | 2 | 268 | 45.31% |
| BABA241220P00045000 | 2024-04-26 3:40PM EDT | 45.00 | 0.49 | 0.37 | 0.50 | +0.05 | +11.36% | 2 | 1,123 | 41.33% |
| BABA241220P00050000 | 2024-04-26 12:25PM EDT | 50.00 | 0.76 | 0.75 | 0.97 | -0.01 | -1.30% | 8 | 1,780 | 40.36% |
| BABA241220P00055000 | 2024-04-26 10:59AM EDT | 55.00 | 1.27 | 1.28 | 1.45 | -0.06 | -4.51% | 20 | 5,014 | 37.33% |
| BABA241220P00060000 | 2024-04-26 3:49PM EDT | 60.00 | 2.16 | 2.09 | 2.20 | -0.11 | -4.85% | 11 | 9,320 | 34.92% |
| BABA241220P00065000 | 2024-04-26 2:58PM EDT | 65.00 | 3.40 | 3.30 | 3.45 | -0.18 | -5.03% | 9 | 2,637 | 33.69% |
| BABA241220P00070000 | 2024-04-26 3:51PM EDT | 70.00 | 5.15 | 4.95 | 5.25 | -0.15 | -2.83% | 422 | 10,242 | 33.01% |
| BABA241220P00075000 | 2024-04-26 3:27PM EDT | 75.00 | 7.35 | 7.25 | 7.45 | -0.16 | -2.13% | 21 | 7,093 | 31.95% |
| BABA241220P00080000 | 2024-04-26 2:19PM EDT | 80.00 | 10.12 | 9.40 | 10.30 | -0.13 | -1.27% | 170 | 4,087 | 31.54% |
| BABA241220P00085000 | 2024-04-26 3:17PM EDT | 85.00 | 13.45 | 12.45 | 13.50 | -0.42 | -3.03% | 50 | 2,264 | 30.65% |
| BABA241220P00090000 | 2024-04-26 2:34PM EDT | 90.00 | 17.15 | 16.40 | 18.05 | -0.85 | -4.72% | 692 | 3,432 | 34.14% |
| BABA241220P00095000 | 2024-04-26 2:34PM EDT | 95.00 | 21.15 | 20.85 | 22.05 | -0.62 | -2.85% | 668 | 1,522 | 33.95% |
| BABA241220P00100000 | 2024-04-26 2:20PM EDT | 100.00 | 25.00 | 25.00 | 26.55 | -1.60 | -6.02% | 6 | 2,351 | 35.24% |
| BABA241220P00105000 | 2024-04-26 12:44PM EDT | 105.00 | 30.20 | 29.30 | 30.35 | -5.45 | -15.29% | 3 | 616 | 30.40% |
| BABA241220P00110000 | 2024-04-16 3:49PM EDT | 110.00 | 40.54 | 33.00 | 35.80 | 0.00 | - | 6 | 0 | 37.09% |
| BABA241220P00115000 | 2024-03-20 10:11AM EDT | 115.00 | 41.65 | 44.00 | 48.50 | 0.00 | - | 1 | 0 | 69.88% |
| BABA241220P00120000 | 2024-03-28 11:07AM EDT | 120.00 | 47.00 | 43.20 | 45.55 | 0.00 | - | 1 | 0 | 40.61% |
| BABA241220P00125000 | 2024-01-24 10:36AM EDT | 125.00 | 50.08 | 47.55 | 50.55 | 0.00 | - | 2 | 0 | 43.12% |
| BABA241220P00130000 | 2023-12-20 3:28PM EDT | 130.00 | 56.75 | 58.00 | 63.00 | 0.00 | - | 190 | 0 | 75.76% |
| BABA241220P00135000 | 2024-01-22 10:58AM EDT | 135.00 | 67.20 | 57.90 | 60.40 | 0.00 | - | 2 | 0 | 46.19% |
| BABA241220P00140000 | 2024-02-12 10:59AM EDT | 140.00 | 66.00 | 60.90 | 64.70 | 0.00 | - | 1 | 0 | 38.04% |
| BABA241220P00145000 | 2024-02-12 11:38AM EDT | 145.00 | 70.95 | 66.15 | 69.70 | 0.00 | - | 1 | 0 | 39.75% |
| BABA241220P00150000 | 2024-02-26 4:17PM EDT | 150.00 | 73.51 | 76.50 | 80.65 | 0.00 | - | 1 | 0 | 75.64% |
| BABA241220P00155000 | 2024-01-23 10:33AM EDT | 155.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA241220P00160000 | 2023-11-17 11:08AM EDT | 160.00 | 83.05 | 84.70 | 88.25 | 0.00 | - | 3 | 3 | 65.81% |
| BABA241220P00165000 | 2023-12-29 1:47PM EDT | 165.00 | 87.80 | 90.50 | 93.00 | 0.00 | - | 15 | 0 | 69.78% |
| BABA241220P00170000 | 2023-12-26 12:45PM EDT | 170.00 | 94.17 | 94.15 | 97.80 | 0.00 | - | 2 | 0 | 65.03% |
| BABA241220P00175000 | 2023-08-31 10:32AM EDT | 175.00 | 81.90 | 86.60 | 89.85 | 0.00 | - | 2 | 0 | 0.00% |
| BABA241220P00180000 | 2024-04-24 10:04AM EDT | 180.00 | 106.07 | 103.40 | 105.55 | 0.00 | - | 3 | 0 | 63.79% |
| BABA241220P00185000 | 2024-02-09 1:34PM EDT | 185.00 | 113.90 | 109.75 | 113.45 | 0.00 | - | 2 | 0 | 75.24% |
| BABA241220P00190000 | 2024-04-02 9:38AM EDT | 190.00 | 117.35 | 112.80 | 115.60 | 0.00 | - | 7 | 0 | 67.24% |
© 2024 Yahoo. All rights reserved.