Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510C00040000 | 2024-05-06 9:41AM EDT | 40.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA240510C00055000 | 2024-04-26 11:33AM EDT | 55.00 | 20.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240510C00060000 | 2024-05-08 12:18PM EDT | 60.00 | 18.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240510C00061000 | 2024-05-03 9:45AM EDT | 61.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA240510C00062000 | 2024-05-01 3:08PM EDT | 62.00 | 14.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240510C00064000 | 2024-05-01 3:36PM EDT | 64.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA240510C00065000 | 2024-04-29 2:44PM EDT | 65.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240510C00066000 | 2024-05-09 10:14AM EDT | 66.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BABA240510C00067000 | 2024-05-09 11:48AM EDT | 67.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240510C00068000 | 2024-05-06 3:55PM EDT | 68.00 | 13.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240510C00069000 | 2024-05-09 3:56PM EDT | 69.00 | 10.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240510C00070000 | 2024-05-09 3:07PM EDT | 70.00 | 9.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240510C00071000 | 2024-05-09 12:43PM EDT | 71.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240510C00072000 | 2024-05-09 3:16PM EDT | 72.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| BABA240510C00073000 | 2024-05-09 3:55PM EDT | 73.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.00% |
| BABA240510C00074000 | 2024-05-09 3:22PM EDT | 74.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BABA240510C00075000 | 2024-05-09 3:48PM EDT | 75.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| BABA240510C00076000 | 2024-05-09 3:47PM EDT | 76.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| BABA240510C00077000 | 2024-05-09 3:40PM EDT | 77.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.00% |
| BABA240510C00078000 | 2024-05-09 3:59PM EDT | 78.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 0.00% |
| BABA240510C00079000 | 2024-05-09 3:59PM EDT | 79.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3,273 | 0 | 0.00% |
| BABA240510C00080000 | 2024-05-09 3:59PM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9,619 | 0 | 3.13% |
| BABA240510C00081000 | 2024-05-09 3:59PM EDT | 81.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5,245 | 0 | 12.50% |
| BABA240510C00082000 | 2024-05-09 3:59PM EDT | 82.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11,087 | 0 | 12.50% |
| BABA240510C00083000 | 2024-05-09 3:59PM EDT | 83.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,846 | 0 | 25.00% |
| BABA240510C00084000 | 2024-05-09 3:53PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 25.00% |
| BABA240510C00085000 | 2024-05-09 3:59PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,734 | 0 | 25.00% |
| BABA240510C00086000 | 2024-05-09 3:44PM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 50.00% |
| BABA240510C00087000 | 2024-05-09 3:26PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 50.00% |
| BABA240510C00088000 | 2024-05-09 3:57PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| BABA240510C00089000 | 2024-05-09 3:54PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| BABA240510C00090000 | 2024-05-09 3:58PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 50.00% |
| BABA240510C00091000 | 2024-05-09 2:36PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BABA240510C00092000 | 2024-05-09 12:04PM EDT | 92.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,911 | 0 | 50.00% |
| BABA240510C00093000 | 2024-05-09 10:33AM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 50.00% |
| BABA240510C00094000 | 2024-05-09 12:03PM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 645 | 0 | 50.00% |
| BABA240510C00095000 | 2024-05-09 9:42AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BABA240510C00096000 | 2024-05-08 12:04PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 50.00% |
| BABA240510C00097000 | 2024-05-08 12:07PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 50.00% |
| BABA240510C00100000 | 2024-05-09 1:10PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 50.00% |
| BABA240510C00101000 | 2024-05-07 1:28PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BABA240510C00102000 | 2024-05-07 2:15PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BABA240510C00103000 | 2024-05-07 10:40AM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 50.00% |
| BABA240510C00104000 | 2024-05-07 9:45AM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BABA240510C00105000 | 2024-05-07 9:46AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 50.00% |
| BABA240510C00110000 | 2024-05-03 9:46AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BABA240510C00115000 | 2024-05-03 1:27PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BABA240510C00120000 | 2024-05-03 1:48PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| BABA240510C00140000 | 2024-05-09 1:46PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510P00040000 | 2024-04-04 3:59PM EDT | 40.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 512.50% |
| BABA240510P00050000 | 2024-04-19 11:30AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA240510P00055000 | 2024-05-06 9:37AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BABA240510P00057000 | 2024-05-03 10:28AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,064 | 0 | 50.00% |
| BABA240510P00058000 | 2024-05-02 2:30PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BABA240510P00059000 | 2024-05-06 1:11PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BABA240510P00060000 | 2024-05-06 9:39AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA240510P00061000 | 2024-05-06 1:12PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| BABA240510P00062000 | 2024-05-08 9:31AM EDT | 62.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA240510P00063000 | 2024-05-07 11:40AM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA240510P00064000 | 2024-05-06 2:31PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| BABA240510P00065000 | 2024-05-07 12:58PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| BABA240510P00066000 | 2024-05-08 10:00AM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA240510P00067000 | 2024-05-08 10:03AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| BABA240510P00068000 | 2024-05-08 12:38PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| BABA240510P00069000 | 2024-05-09 12:11PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| BABA240510P00070000 | 2024-05-09 12:37PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| BABA240510P00071000 | 2024-05-09 2:25PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 50.00% |
| BABA240510P00072000 | 2024-05-09 2:46PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BABA240510P00073000 | 2024-05-09 3:44PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| BABA240510P00074000 | 2024-05-09 3:54PM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,298 | 0 | 25.00% |
| BABA240510P00075000 | 2024-05-09 3:57PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 25.00% |
| BABA240510P00076000 | 2024-05-09 3:59PM EDT | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 25.00% |
| BABA240510P00077000 | 2024-05-09 3:46PM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 828 | 0 | 12.50% |
| BABA240510P00078000 | 2024-05-09 3:57PM EDT | 78.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,224 | 0 | 12.50% |
| BABA240510P00079000 | 2024-05-09 3:59PM EDT | 79.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2,909 | 0 | 3.13% |
| BABA240510P00080000 | 2024-05-09 3:59PM EDT | 80.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 0.00% |
| BABA240510P00081000 | 2024-05-09 3:59PM EDT | 81.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| BABA240510P00082000 | 2024-05-09 3:02PM EDT | 82.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| BABA240510P00083000 | 2024-05-09 10:53AM EDT | 83.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BABA240510P00084000 | 2024-05-09 9:43AM EDT | 84.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA240510P00085000 | 2024-05-09 11:51AM EDT | 85.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| BABA240510P00086000 | 2024-05-07 10:00AM EDT | 86.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240510P00087000 | 2024-05-08 3:11PM EDT | 87.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| BABA240510P00088000 | 2024-05-08 3:11PM EDT | 88.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| BABA240510P00090000 | 2024-05-08 3:42PM EDT | 90.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240510P00095000 | 2024-05-07 9:39AM EDT | 95.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA240510P00100000 | 2024-05-08 3:24PM EDT | 100.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240510P00135000 | 2024-05-02 10:24AM EDT | 135.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.