Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240531C00045000 | 2024-05-21 12:37PM EDT | 45.00 | 41.25 | 35.90 | 36.70 | 0.00 | - | 1 | 1 | 192.19% |
| BABA240531C00055000 | 2024-05-24 12:02PM EDT | 55.00 | 26.00 | 26.10 | 26.60 | +0.50 | +1.96% | 2 | 64 | 147.66% |
| BABA240531C00058000 | 2024-05-22 10:57AM EDT | 58.00 | 25.74 | 23.10 | 23.55 | 0.00 | - | 6 | 2 | 123.44% |
| BABA240531C00059000 | 2024-04-23 10:10AM EDT | 59.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| BABA240531C00060000 | 2024-05-23 10:01AM EDT | 60.00 | 22.31 | 20.90 | 21.75 | 0.00 | - | 1 | 64 | 112.50% |
| BABA240531C00061000 | 2024-05-24 9:37AM EDT | 61.00 | 19.40 | 19.90 | 20.55 | -5.65 | -22.55% | 6 | 29 | 139.45% |
| BABA240531C00062000 | 2024-04-29 12:02PM EDT | 62.00 | 14.60 | 19.00 | 19.80 | 0.00 | - | 1 | 1 | 115.63% |
| BABA240531C00063000 | 2024-05-16 3:23PM EDT | 63.00 | 24.80 | 18.10 | 18.80 | 0.00 | - | 10 | 13 | 116.02% |
| BABA240531C00064000 | 2024-05-16 12:37PM EDT | 64.00 | 23.05 | 16.95 | 17.80 | 0.00 | - | 1 | 16 | 100.39% |
| BABA240531C00065000 | 2024-05-24 12:20PM EDT | 65.00 | 17.33 | 15.90 | 16.65 | -3.92 | -18.45% | 8 | 213 | 70.31% |
| BABA240531C00066000 | 2024-05-22 12:55PM EDT | 66.00 | 17.60 | 14.90 | 15.80 | 0.00 | - | 99 | 101 | 85.55% |
| BABA240531C00067000 | 2024-04-29 12:21PM EDT | 67.00 | 9.94 | 13.90 | 14.55 | 0.00 | - | 2 | 15 | 101.37% |
| BABA240531C00068000 | 2024-05-16 11:07AM EDT | 68.00 | 18.72 | 12.90 | 13.70 | 0.00 | - | 10 | 107 | 66.02% |
| BABA240531C00069000 | 2024-05-21 2:14PM EDT | 69.00 | 17.62 | 11.90 | 12.55 | 0.00 | - | 4 | 214 | 88.87% |
| BABA240531C00070000 | 2024-05-24 3:14PM EDT | 70.00 | 11.50 | 10.90 | 11.80 | -4.59 | -28.53% | 53 | 505 | 64.84% |
| BABA240531C00071000 | 2024-05-23 12:56PM EDT | 71.00 | 9.86 | 9.90 | 10.80 | 0.00 | - | 25 | 203 | 59.57% |
| BABA240531C00072000 | 2024-05-24 3:31PM EDT | 72.00 | 9.52 | 9.25 | 9.85 | +1.22 | +14.70% | 6 | 551 | 70.51% |
| BABA240531C00073000 | 2024-05-24 2:23PM EDT | 73.00 | 8.92 | 7.20 | 8.55 | +1.51 | +20.38% | 30 | 262 | 64.36% |
| BABA240531C00074000 | 2024-05-24 3:51PM EDT | 74.00 | 7.46 | 6.95 | 7.65 | +0.55 | +7.96% | 47 | 394 | 63.38% |
| BABA240531C00075000 | 2024-05-24 3:36PM EDT | 75.00 | 6.49 | 5.75 | 6.80 | +0.70 | +12.09% | 68 | 1,538 | 63.28% |
| BABA240531C00076000 | 2024-05-24 3:27PM EDT | 76.00 | 5.57 | 5.20 | 5.60 | +1.00 | +21.88% | 14 | 542 | 47.95% |
| BABA240531C00077000 | 2024-05-24 3:57PM EDT | 77.00 | 4.50 | 4.45 | 4.60 | +0.55 | +13.92% | 384 | 995 | 41.41% |
| BABA240531C00078000 | 2024-05-24 3:54PM EDT | 78.00 | 3.75 | 3.60 | 3.75 | +0.46 | +13.98% | 401 | 446 | 39.94% |
| BABA240531C00079000 | 2024-05-24 3:35PM EDT | 79.00 | 2.98 | 2.66 | 2.94 | +0.54 | +22.13% | 6,629 | 822 | 37.99% |
| BABA240531C00080000 | 2024-05-24 3:48PM EDT | 80.00 | 2.30 | 1.98 | 2.31 | +0.30 | +15.00% | 2,444 | 2,162 | 38.82% |
| BABA240531C00081000 | 2024-05-24 3:58PM EDT | 81.00 | 1.68 | 1.51 | 1.72 | +0.21 | +14.29% | 2,759 | 2,194 | 38.23% |
| BABA240531C00082000 | 2024-05-24 3:59PM EDT | 82.00 | 1.24 | 1.20 | 1.26 | +0.14 | +12.73% | 14,822 | 2,757 | 38.38% |
| BABA240531C00083000 | 2024-05-24 3:59PM EDT | 83.00 | 0.90 | 0.82 | 0.93 | +0.09 | +11.11% | 5,976 | 1,812 | 39.45% |
| BABA240531C00084000 | 2024-05-24 3:59PM EDT | 84.00 | 0.68 | 0.61 | 0.76 | +0.12 | +21.43% | 6,486 | 2,709 | 42.82% |
| BABA240531C00085000 | 2024-05-24 3:59PM EDT | 85.00 | 0.50 | 0.49 | 0.50 | +0.06 | +13.64% | 10,771 | 6,897 | 41.85% |
| BABA240531C00086000 | 2024-05-24 3:59PM EDT | 86.00 | 0.36 | 0.36 | 0.38 | +0.04 | +12.50% | 3,067 | 2,525 | 43.65% |
| BABA240531C00087000 | 2024-05-24 3:57PM EDT | 87.00 | 0.28 | 0.27 | 0.30 | +0.03 | +12.00% | 1,011 | 2,111 | 45.80% |
| BABA240531C00088000 | 2024-05-24 3:52PM EDT | 88.00 | 0.20 | 0.21 | 0.23 | -0.01 | -4.76% | 1,735 | 2,523 | 47.46% |
| BABA240531C00089000 | 2024-05-24 3:57PM EDT | 89.00 | 0.16 | 0.16 | 0.19 | +0.01 | +6.67% | 4,596 | 2,331 | 49.90% |
| BABA240531C00090000 | 2024-05-24 3:59PM EDT | 90.00 | 0.13 | 0.13 | 0.15 | 0.00 | - | 3,726 | 8,410 | 50.78% |
| BABA240531C00091000 | 2024-05-24 3:52PM EDT | 91.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 166 | 867 | 52.44% |
| BABA240531C00092000 | 2024-05-24 3:32PM EDT | 92.00 | 0.10 | 0.05 | 0.12 | 0.00 | - | 114 | 2,689 | 53.71% |
| BABA240531C00093000 | 2024-05-24 3:52PM EDT | 93.00 | 0.05 | 0.04 | 0.09 | -0.02 | -28.57% | 213 | 1,177 | 55.08% |
| BABA240531C00094000 | 2024-05-24 3:46PM EDT | 94.00 | 0.07 | 0.04 | 0.10 | +0.02 | +40.00% | 54 | 857 | 59.18% |
| BABA240531C00095000 | 2024-05-24 3:59PM EDT | 95.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 661 | 3,572 | 60.55% |
| BABA240531C00096000 | 2024-05-24 12:38PM EDT | 96.00 | 0.08 | 0.02 | 0.13 | +0.04 | +100.00% | 10 | 654 | 66.80% |
| BABA240531C00097000 | 2024-05-24 3:55PM EDT | 97.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 70 | 369 | 64.06% |
| BABA240531C00098000 | 2024-05-24 2:42PM EDT | 98.00 | 0.04 | 0.03 | 0.18 | 0.00 | - | 21 | 384 | 77.93% |
| BABA240531C00099000 | 2024-05-24 3:36PM EDT | 99.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 63 | 299 | 68.75% |
| BABA240531C00100000 | 2024-05-24 3:44PM EDT | 100.00 | 0.05 | 0.02 | 0.06 | +0.03 | +150.00% | 2,498 | 2,186 | 73.44% |
| BABA240531C00101000 | 2024-05-24 3:53PM EDT | 101.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 739 | 346 | 71.88% |
| BABA240531C00102000 | 2024-05-24 12:24PM EDT | 102.00 | 0.03 | 0.01 | 0.15 | +0.01 | +50.00% | 29 | 328 | 87.50% |
| BABA240531C00103000 | 2024-05-22 1:25PM EDT | 103.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 2 | 844 | 88.67% |
| BABA240531C00104000 | 2024-05-23 11:58AM EDT | 104.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 55 | 162 | 94.53% |
| BABA240531C00105000 | 2024-05-24 12:23PM EDT | 105.00 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 76 | 386 | 85.94% |
| BABA240531C00107000 | 2024-05-24 1:50PM EDT | 107.00 | 0.01 | 0.00 | 0.15 | +0.01 | - | 12 | 0 | 101.56% |
| BABA240531C00108000 | 2024-05-24 11:41AM EDT | 108.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 2 | 0 | 76.56% |
| BABA240531C00110000 | 2024-05-24 12:25PM EDT | 110.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 38 | 470 | 90.63% |
| BABA240531C00112000 | 2024-05-21 11:14AM EDT | 112.00 | 0.04 | 0.00 | 0.15 | +0.04 | - | - | 30 | 115.23% |
| BABA240531C00114000 | 2024-05-23 10:11AM EDT | 114.00 | 0.01 | 0.00 | 0.15 | +0.01 | - | - | 3 | 120.70% |
| BABA240531C00115000 | 2024-05-24 12:33PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 22 | 236 | 101.56% |
| BABA240531C00120000 | 2024-05-24 11:56AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 498 | 100.00% |
| BABA240531C00125000 | 2024-05-21 2:52PM EDT | 125.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 73 | 132.03% |
| BABA240531C00130000 | 2024-05-20 11:12AM EDT | 130.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 15 | 16 | 157.42% |
| BABA240531C00135000 | 2024-05-21 11:12AM EDT | 135.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 30 | 36 | 167.97% |
| BABA240531C00140000 | 2024-05-24 12:06PM EDT | 140.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 1,047 | 150.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240531P00040000 | 2024-05-16 12:07PM EDT | 40.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 7 | 8 | 243.75% |
| BABA240531P00045000 | 2024-05-23 9:59AM EDT | 45.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 1 | 311 | 206.25% |
| BABA240531P00050000 | 2024-05-21 11:36AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 243 | 128.13% |
| BABA240531P00055000 | 2024-05-24 10:30AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 245 | 106.25% |
| BABA240531P00057000 | 2024-05-21 9:52AM EDT | 57.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 8 | 33 | 132.03% |
| BABA240531P00058000 | 2024-05-21 2:52PM EDT | 58.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 4 | 57 | 126.17% |
| BABA240531P00059000 | 2024-05-23 11:44AM EDT | 59.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 49 | 2,006 | 120.70% |
| BABA240531P00060000 | 2024-05-21 11:58AM EDT | 60.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2,891 | 2,918 | 114.84% |
| BABA240531P00061000 | 2024-05-24 3:53PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 54 | 147 | 78.13% |
| BABA240531P00062000 | 2024-05-24 3:54PM EDT | 62.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 357 | 40 | 81.25% |
| BABA240531P00063000 | 2024-05-24 12:02PM EDT | 63.00 | 0.01 | 0.01 | 0.06 | -0.05 | -83.33% | 45 | 311 | 88.28% |
| BABA240531P00064000 | 2024-05-24 10:36AM EDT | 64.00 | 0.02 | 0.01 | 0.10 | -0.01 | -33.33% | 2 | 113 | 89.06% |
| BABA240531P00065000 | 2024-05-24 3:57PM EDT | 65.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 169 | 1,043 | 70.31% |
| BABA240531P00066000 | 2024-05-24 3:20PM EDT | 66.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 29 | 123 | 66.41% |
| BABA240531P00067000 | 2024-05-24 1:08PM EDT | 67.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 20 | 194 | 67.97% |
| BABA240531P00068000 | 2024-05-24 3:45PM EDT | 68.00 | 0.07 | 0.01 | 0.06 | +0.03 | +75.00% | 36 | 312 | 64.84% |
| BABA240531P00069000 | 2024-05-24 2:20PM EDT | 69.00 | 0.03 | 0.02 | 0.04 | -0.09 | -75.00% | 9 | 372 | 58.59% |
| BABA240531P00070000 | 2024-05-24 3:28PM EDT | 70.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 30 | 1,105 | 55.47% |
| BABA240531P00071000 | 2024-05-24 2:35PM EDT | 71.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 1 | 198 | 55.47% |
| BABA240531P00072000 | 2024-05-24 3:46PM EDT | 72.00 | 0.05 | 0.02 | 0.16 | -0.02 | -28.57% | 67 | 663 | 54.49% |
| BABA240531P00073000 | 2024-05-24 10:43AM EDT | 73.00 | 0.11 | 0.02 | 0.17 | +0.03 | +37.50% | 16 | 555 | 56.45% |
| BABA240531P00074000 | 2024-05-24 3:58PM EDT | 74.00 | 0.05 | 0.05 | 0.07 | -0.06 | -54.55% | 131 | 238 | 41.99% |
| BABA240531P00075000 | 2024-05-24 3:56PM EDT | 75.00 | 0.08 | 0.07 | 0.11 | -0.06 | -42.86% | 984 | 1,034 | 40.72% |
| BABA240531P00076000 | 2024-05-24 3:59PM EDT | 76.00 | 0.12 | 0.11 | 0.13 | -0.10 | -45.45% | 1,033 | 2,318 | 36.72% |
| BABA240531P00077000 | 2024-05-24 3:40PM EDT | 77.00 | 0.17 | 0.14 | 0.20 | -0.13 | -43.33% | 1,957 | 1,047 | 35.06% |
| BABA240531P00078000 | 2024-05-24 3:59PM EDT | 78.00 | 0.31 | 0.29 | 0.35 | -0.17 | -35.42% | 5,934 | 3,129 | 34.96% |
| BABA240531P00079000 | 2024-05-24 3:57PM EDT | 79.00 | 0.53 | 0.47 | 0.55 | -0.20 | -27.40% | 7,595 | 1,716 | 34.13% |
| BABA240531P00080000 | 2024-05-24 3:58PM EDT | 80.00 | 0.85 | 0.80 | 0.89 | -0.25 | -22.73% | 1,761 | 3,566 | 34.77% |
| BABA240531P00081000 | 2024-05-24 3:59PM EDT | 81.00 | 1.29 | 1.27 | 1.35 | -0.31 | -19.38% | 2,491 | 999 | 35.60% |
| BABA240531P00082000 | 2024-05-24 3:59PM EDT | 82.00 | 1.86 | 1.83 | 2.10 | -0.41 | -18.06% | 789 | 950 | 40.82% |
| BABA240531P00083000 | 2024-05-24 3:54PM EDT | 83.00 | 2.49 | 2.30 | 2.78 | -0.80 | -24.32% | 379 | 2,060 | 42.29% |
| BABA240531P00084000 | 2024-05-24 3:56PM EDT | 84.00 | 3.35 | 3.25 | 3.50 | -0.48 | -12.53% | 1,818 | 2,844 | 42.82% |
| BABA240531P00085000 | 2024-05-24 3:58PM EDT | 85.00 | 4.20 | 3.70 | 4.25 | -0.86 | -17.00% | 476 | 3,169 | 42.19% |
| BABA240531P00086000 | 2024-05-24 3:37PM EDT | 86.00 | 4.90 | 4.95 | 6.10 | -0.55 | -10.09% | 147 | 470 | 57.62% |
| BABA240531P00087000 | 2024-05-24 3:57PM EDT | 87.00 | 6.00 | 5.20 | 6.25 | -0.65 | -9.77% | 110 | 690 | 54.49% |
| BABA240531P00088000 | 2024-05-24 3:40PM EDT | 88.00 | 6.75 | 5.25 | 6.95 | -0.75 | -10.00% | 48 | 232 | 46.39% |
| BABA240531P00089000 | 2024-05-24 3:55PM EDT | 89.00 | 7.85 | 6.75 | 8.95 | -0.68 | -7.97% | 13 | 500 | 90.23% |
| BABA240531P00090000 | 2024-05-24 12:15PM EDT | 90.00 | 7.93 | 7.70 | 9.90 | -1.42 | -15.19% | 2 | 592 | 94.73% |
| BABA240531P00091000 | 2024-05-23 9:34AM EDT | 91.00 | 10.00 | 9.55 | 10.25 | 0.00 | - | 6 | 16 | 56.64% |
| BABA240531P00092000 | 2024-05-17 2:51PM EDT | 92.00 | 4.89 | 10.35 | 10.95 | 0.00 | - | 24 | 26 | 64.65% |
| BABA240531P00093000 | 2024-05-21 10:04AM EDT | 93.00 | 7.35 | 11.55 | 12.00 | 0.00 | - | 3 | 69 | 50.00% |
| BABA240531P00094000 | 2024-05-17 10:53AM EDT | 94.00 | 5.50 | 12.30 | 13.85 | 0.00 | - | 20 | 1 | 81.25% |
| BABA240531P00095000 | 2024-05-24 2:07PM EDT | 95.00 | 13.15 | 13.30 | 14.20 | +2.30 | +21.20% | 1 | 827 | 92.68% |
| BABA240531P00096000 | 2024-05-17 2:36PM EDT | 96.00 | 8.16 | 14.30 | 14.95 | 0.00 | - | 50 | 0 | 81.05% |
| BABA240531P00097000 | 2024-05-22 9:58AM EDT | 97.00 | 12.12 | 15.35 | 15.90 | +12.12 | - | - | 0 | 80.47% |
| BABA240531P00098000 | 2024-05-24 11:03AM EDT | 98.00 | 18.10 | 16.45 | 16.95 | +18.10 | - | 2 | 0 | 88.67% |
| BABA240531P00100000 | 2024-05-21 9:36AM EDT | 100.00 | 13.41 | 18.30 | 19.15 | 0.00 | - | 2 | 1 | 110.84% |
| BABA240531P00103000 | 2024-05-03 1:51PM EDT | 103.00 | 22.04 | 21.30 | 22.20 | 0.00 | - | 1 | 0 | 70.31% |
| BABA240531P00105000 | 2024-05-17 12:03PM EDT | 105.00 | 16.35 | 23.30 | 24.90 | 0.00 | - | 30 | 0 | 126.17% |
| BABA240531P00120000 | 2024-05-20 1:53PM EDT | 120.00 | 31.50 | 38.35 | 38.95 | 0.00 | - | 1 | 0 | 158.40% |
© 2024 Yahoo. All rights reserved.