Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240503C00040000 | 2024-03-25 9:39AM EDT | 40.00 | 32.52 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| BABA240503C00055000 | 2024-04-22 12:03PM EDT | 55.00 | 15.33 | 23.70 | 24.35 | 0.00 | - | 1 | 132 | 225.00% |
| BABA240503C00059000 | 2024-04-29 10:12AM EDT | 59.00 | 16.45 | 19.45 | 20.15 | 0.00 | - | 8 | 24 | 225.00% |
| BABA240503C00060000 | 2024-05-01 3:48PM EDT | 60.00 | 15.78 | 17.95 | 18.75 | 0.00 | - | 11 | 27 | 0.00% |
| BABA240503C00061000 | 2024-04-23 11:35AM EDT | 61.00 | 11.55 | 17.05 | 17.75 | 0.00 | - | - | 1 | 0.00% |
| BABA240503C00062000 | 2024-04-19 1:27PM EDT | 62.00 | 7.10 | 16.60 | 17.00 | 0.00 | - | 7 | 8 | 146.88% |
| BABA240503C00063000 | 2024-05-02 10:26AM EDT | 63.00 | 14.90 | 15.70 | 15.90 | +3.70 | +33.04% | 4 | 1 | 0.00% |
| BABA240503C00064000 | 2024-05-01 11:14AM EDT | 64.00 | 11.95 | 14.40 | 14.90 | 0.00 | - | 34 | 99 | 0.00% |
| BABA240503C00065000 | 2024-05-02 9:35AM EDT | 65.00 | 12.68 | 13.80 | 14.00 | +1.96 | +18.28% | 2 | 211 | 121.09% |
| BABA240503C00066000 | 2024-05-01 2:07PM EDT | 66.00 | 9.60 | 12.55 | 13.80 | 0.00 | - | 2 | 34 | 154.88% |
| BABA240503C00067000 | 2024-05-01 2:38PM EDT | 67.00 | 9.00 | 11.60 | 11.95 | 0.00 | - | 1 | 607 | 0.00% |
| BABA240503C00068000 | 2024-05-02 10:24AM EDT | 68.00 | 10.15 | 10.80 | 11.15 | +2.80 | +38.10% | 1 | 690 | 81.25% |
| BABA240503C00069000 | 2024-05-02 9:33AM EDT | 69.00 | 8.75 | 9.55 | 9.80 | +2.04 | +30.40% | 8 | 795 | 0.00% |
| BABA240503C00070000 | 2024-05-02 10:46AM EDT | 70.00 | 8.80 | 8.40 | 8.75 | +2.62 | +42.39% | 42 | 1,060 | 0.00% |
| BABA240503C00071000 | 2024-05-02 10:40AM EDT | 71.00 | 7.95 | 7.60 | 8.25 | +2.81 | +54.67% | 14 | 786 | 111.13% |
| BABA240503C00072000 | 2024-05-02 11:01AM EDT | 72.00 | 6.78 | 6.70 | 6.85 | +3.01 | +79.84% | 84 | 2,611 | 0.00% |
| BABA240503C00073000 | 2024-05-02 11:10AM EDT | 73.00 | 5.85 | 5.70 | 5.85 | +2.95 | +101.72% | 329 | 1,768 | 0.00% |
| BABA240503C00074000 | 2024-05-02 11:05AM EDT | 74.00 | 4.70 | 4.85 | 5.50 | +2.97 | +171.68% | 163 | 3,109 | 70.90% |
| BABA240503C00075000 | 2024-05-02 11:12AM EDT | 75.00 | 3.72 | 3.75 | 3.90 | +2.69 | +261.17% | 984 | 5,623 | 0.00% |
| BABA240503C00076000 | 2024-05-02 11:12AM EDT | 76.00 | 2.73 | 2.64 | 2.79 | +2.21 | +425.00% | 2,760 | 6,576 | 0.00% |
| BABA240503C00077000 | 2024-05-02 11:14AM EDT | 77.00 | 2.00 | 1.80 | 2.00 | +1.75 | +1,458.33% | 6,965 | 7,645 | 22.07% |
| BABA240503C00078000 | 2024-05-02 11:14AM EDT | 78.00 | 1.21 | 1.17 | 1.25 | +1.08 | +830.77% | 11,838 | 8,126 | 28.32% |
| BABA240503C00079000 | 2024-05-02 11:14AM EDT | 79.00 | 0.60 | 0.65 | 0.70 | +0.52 | +650.00% | 9,205 | 3,665 | 30.76% |
| BABA240503C00080000 | 2024-05-02 11:15AM EDT | 80.00 | 0.34 | 0.32 | 0.35 | +0.29 | +483.33% | 31,371 | 11,817 | 32.23% |
| BABA240503C00081000 | 2024-05-02 11:14AM EDT | 81.00 | 0.16 | 0.16 | 0.19 | +0.13 | +433.33% | 9,742 | 7,084 | 35.74% |
| BABA240503C00082000 | 2024-05-02 11:05AM EDT | 82.00 | 0.06 | 0.06 | 0.10 | +0.04 | +200.00% | 2,317 | 1,649 | 38.48% |
| BABA240503C00083000 | 2024-05-02 11:08AM EDT | 83.00 | 0.06 | 0.05 | 0.07 | +0.05 | +500.00% | 947 | 1,261 | 43.75% |
| BABA240503C00084000 | 2024-05-02 11:10AM EDT | 84.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 44 | 1,104 | 48.44% |
| BABA240503C00085000 | 2024-05-02 11:02AM EDT | 85.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 543 | 1,723 | 50.78% |
| BABA240503C00086000 | 2024-05-02 10:40AM EDT | 86.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 275 | 367 | 53.91% |
| BABA240503C00087000 | 2024-05-02 10:34AM EDT | 87.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 39 | 727 | 62.50% |
| BABA240503C00090000 | 2024-05-02 11:15AM EDT | 90.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 152 | 458 | 78.13% |
| BABA240503C00095000 | 2024-04-26 3:53PM EDT | 95.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 550 | 697 | 119.14% |
| BABA240503C00100000 | 2024-04-29 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 112.50% |
| BABA240503C00110000 | 2024-04-24 10:26AM EDT | 110.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 250.00% |
| BABA240503C00140000 | 2024-04-26 3:03PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 250.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240503P00045000 | 2024-04-25 12:10PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 301.56% |
| BABA240503P00050000 | 2024-04-23 12:00PM EDT | 50.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 349.22% |
| BABA240503P00055000 | 2024-04-18 11:35AM EDT | 55.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 286.33% |
| BABA240503P00057000 | 2024-04-19 3:26PM EDT | 57.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 22 | 22 | 262.50% |
| BABA240503P00058000 | 2024-04-22 1:45PM EDT | 58.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 250.78% |
| BABA240503P00059000 | 2024-04-24 2:13PM EDT | 59.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 346 | 344 | 239.06% |
| BABA240503P00060000 | 2024-05-01 9:45AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,656 | 131.25% |
| BABA240503P00061000 | 2024-04-26 12:17PM EDT | 61.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 14 | 16 | 216.41% |
| BABA240503P00062000 | 2024-05-01 9:56AM EDT | 62.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 88 | 205.08% |
| BABA240503P00063000 | 2024-05-01 11:20AM EDT | 63.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 514 | 193.95% |
| BABA240503P00064000 | 2024-05-01 3:40PM EDT | 64.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 519 | 139.06% |
| BABA240503P00065000 | 2024-05-01 9:38AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 4,330 | 50.00% |
| BABA240503P00066000 | 2024-05-02 9:45AM EDT | 66.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 3 | 699 | 107.81% |
| BABA240503P00067000 | 2024-05-01 12:03PM EDT | 67.00 | 0.02 | 0.00 | 1.70 | 0.00 | - | 3 | 934 | 210.55% |
| BABA240503P00068000 | 2024-05-01 2:54PM EDT | 68.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 716 | 81.25% |
| BABA240503P00069000 | 2024-05-02 10:42AM EDT | 69.00 | 0.01 | 0.00 | 0.11 | -0.01 | -50.00% | 1 | 2,942 | 95.31% |
| BABA240503P00070000 | 2024-05-02 10:38AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,992 | 62.50% |
| BABA240503P00071000 | 2024-05-02 9:52AM EDT | 71.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 171 | 1,514 | 73.83% |
| BABA240503P00072000 | 2024-05-02 10:24AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 75 | 3,893 | 50.00% |
| BABA240503P00073000 | 2024-05-02 11:14AM EDT | 73.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 717 | 3,183 | 51.17% |
| BABA240503P00074000 | 2024-05-02 11:10AM EDT | 74.00 | 0.02 | 0.01 | 0.03 | -0.14 | -87.50% | 1,412 | 2,647 | 46.48% |
| BABA240503P00075000 | 2024-05-02 11:05AM EDT | 75.00 | 0.03 | 0.02 | 0.03 | -0.40 | -93.02% | 1,732 | 2,474 | 38.28% |
| BABA240503P00076000 | 2024-05-02 11:13AM EDT | 76.00 | 0.06 | 0.04 | 0.06 | -0.90 | -93.75% | 2,008 | 1,470 | 34.77% |
| BABA240503P00077000 | 2024-05-02 11:13AM EDT | 77.00 | 0.15 | 0.12 | 0.14 | -1.53 | -91.07% | 3,111 | 516 | 32.32% |
| BABA240503P00078000 | 2024-05-02 11:14AM EDT | 78.00 | 0.32 | 0.30 | 0.33 | -1.95 | -85.53% | 2,755 | 221 | 30.66% |
| BABA240503P00079000 | 2024-05-02 11:14AM EDT | 79.00 | 0.66 | 0.72 | 0.78 | -3.32 | -83.42% | 1,195 | 34 | 32.72% |
| BABA240503P00080000 | 2024-05-02 11:13AM EDT | 80.00 | 1.60 | 1.40 | 1.48 | -2.68 | -62.62% | 87 | 76 | 36.91% |
| BABA240503P00081000 | 2024-05-02 11:13AM EDT | 81.00 | 2.47 | 2.09 | 2.48 | -8.43 | -77.34% | 5 | 0 | 50.78% |
| BABA240503P00082000 | 2024-05-02 10:53AM EDT | 82.00 | 3.00 | 3.00 | 3.50 | -3.00 | -50.00% | 16 | 5 | 64.26% |
| BABA240503P00083000 | 2024-04-09 3:31PM EDT | 83.00 | 5.60 | 4.25 | 4.50 | -4.42 | -44.11% | 8 | 0 | 67.68% |
| BABA240503P00084000 | 2024-05-01 3:57PM EDT | 84.00 | 8.55 | 5.30 | 5.45 | 0.00 | - | 3 | 0 | 77.93% |
| BABA240503P00085000 | 2024-05-01 1:56PM EDT | 85.00 | 9.24 | 6.25 | 6.55 | 0.00 | - | 1 | 0 | 89.65% |
| BABA240503P00086000 | 2024-04-15 3:28PM EDT | 86.00 | 15.65 | 7.05 | 7.35 | 0.00 | - | 2 | 0 | 80.27% |
| BABA240503P00087000 | 2024-05-01 3:57PM EDT | 87.00 | 11.55 | 8.20 | 8.50 | 0.00 | - | 3 | 1 | 103.91% |
| BABA240503P00090000 | 2024-04-26 11:42AM EDT | 90.00 | 14.65 | 11.25 | 11.40 | 0.00 | - | 5 | 0 | 126.56% |
| BABA240503P00095000 | 2024-04-24 9:38AM EDT | 95.00 | 21.05 | 16.10 | 16.20 | 0.00 | - | 19 | 0 | 136.72% |
| BABA240503P00100000 | 2024-03-28 12:28PM EDT | 100.00 | 27.50 | 24.05 | 24.85 | 0.00 | - | 1 | 0 | 413.67% |
© 2024 Yahoo. All rights reserved.