Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240920C00002500 | 2024-09-13 12:55PM EDT | 2.50 | 81.84 | 81.15 | 83.40 | -0.14 | -0.17% | 10 | 236 | 1,243.75% |
| BABA240920C00005000 | 2024-08-02 3:57PM EDT | 5.00 | 72.44 | 78.10 | 78.60 | 0.00 | - | 2 | 6 | 0.00% |
| BABA240920C00030000 | 2024-08-06 10:56AM EDT | 30.00 | 48.39 | 50.00 | 54.70 | 0.00 | - | 2 | 2 | 281.25% |
| BABA240920C00035000 | 2024-07-30 10:09AM EDT | 35.00 | 43.81 | 45.00 | 47.30 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240920C00040000 | 2024-08-15 3:34PM EDT | 40.00 | 39.76 | 43.70 | 45.90 | 0.00 | - | 1 | 11 | 271.09% |
| BABA240920C00045000 | 2024-08-08 2:26PM EDT | 45.00 | 35.55 | 36.05 | 37.45 | 0.00 | - | 1,690 | 2 | 0.00% |
| BABA240920C00047500 | 2024-07-05 10:31AM EDT | 47.50 | 27.21 | 30.10 | 30.65 | 0.00 | - | 2 | 3 | 0.00% |
| BABA240920C00050000 | 2024-09-05 2:17PM EDT | 50.00 | 32.55 | 33.65 | 34.95 | 0.00 | - | 1 | 8 | 226.95% |
| BABA240920C00055000 | 2024-08-29 2:09PM EDT | 55.00 | 26.28 | 28.70 | 30.95 | 0.00 | - | 1 | 14 | 170.31% |
| BABA240920C00060000 | 2024-09-12 1:02PM EDT | 60.00 | 25.50 | 24.05 | 25.90 | 0.00 | - | 9 | 491 | 160.55% |
| BABA240920C00065000 | 2024-09-10 2:29PM EDT | 65.00 | 18.50 | 19.70 | 19.90 | 0.00 | - | 1 | 980 | 107.81% |
| BABA240920C00067500 | 2024-09-11 2:48PM EDT | 67.50 | 17.13 | 17.10 | 17.40 | 0.00 | - | 1 | 272 | 85.94% |
| BABA240920C00070000 | 2024-09-13 1:46PM EDT | 70.00 | 14.75 | 14.60 | 14.90 | -0.85 | -5.45% | 28 | 2,040 | 73.83% |
| BABA240920C00072500 | 2024-09-13 3:19PM EDT | 72.50 | 12.35 | 12.10 | 13.40 | +1.55 | +14.35% | 1 | 1,299 | 100.59% |
| BABA240920C00073000 | 2024-09-12 9:42AM EDT | 73.00 | 12.50 | 10.75 | 13.45 | 0.00 | - | 6 | 104 | 89.16% |
| BABA240920C00074000 | 2024-09-11 9:38AM EDT | 74.00 | 10.55 | 9.85 | 11.95 | +0.25 | +2.43% | 6 | 75 | 70.31% |
| BABA240920C00075000 | 2024-09-13 3:46PM EDT | 75.00 | 10.00 | 8.75 | 10.80 | -0.65 | -6.10% | 73 | 25,848 | 53.52% |
| BABA240920C00076000 | 2024-09-13 9:54AM EDT | 76.00 | 8.65 | 7.75 | 10.45 | -1.09 | -11.19% | 7 | 78 | 70.61% |
| BABA240920C00077000 | 2024-09-13 3:01PM EDT | 77.00 | 7.73 | 7.65 | 9.00 | -1.02 | -11.66% | 15 | 334 | 74.02% |
| BABA240920C00077500 | 2024-09-13 10:48AM EDT | 77.50 | 7.40 | 7.10 | 8.45 | -0.80 | -9.76% | 29 | 15,529 | 68.65% |
| BABA240920C00078000 | 2024-09-13 3:25PM EDT | 78.00 | 6.91 | 6.80 | 6.95 | -0.75 | -9.79% | 28 | 78 | 50.78% |
| BABA240920C00079000 | 2024-09-13 3:27PM EDT | 79.00 | 5.92 | 4.80 | 7.00 | -0.83 | -12.30% | 3 | 144 | 82.03% |
| BABA240920C00080000 | 2024-09-13 3:58PM EDT | 80.00 | 4.95 | 3.85 | 6.00 | -0.85 | -14.66% | 321 | 13,576 | 73.83% |
| BABA240920C00081000 | 2024-09-13 3:58PM EDT | 81.00 | 4.03 | 3.90 | 4.10 | -0.82 | -16.91% | 266 | 2,594 | 38.57% |
| BABA240920C00082000 | 2024-09-13 3:41PM EDT | 82.00 | 3.28 | 3.05 | 3.20 | -0.64 | -16.33% | 498 | 1,793 | 34.77% |
| BABA240920C00082500 | 2024-09-13 3:30PM EDT | 82.50 | 2.81 | 2.65 | 2.76 | -0.84 | -23.01% | 185 | 5,516 | 32.76% |
| BABA240920C00083000 | 2024-09-13 3:59PM EDT | 83.00 | 2.34 | 2.23 | 2.59 | -0.77 | -24.76% | 2,320 | 8,036 | 37.45% |
| BABA240920C00084000 | 2024-09-13 3:59PM EDT | 84.00 | 1.68 | 1.61 | 1.80 | -0.73 | -30.29% | 1,005 | 3,975 | 33.11% |
| BABA240920C00085000 | 2024-09-13 3:59PM EDT | 85.00 | 1.14 | 1.10 | 1.17 | -0.64 | -35.96% | 6,879 | 33,531 | 30.42% |
| BABA240920C00086000 | 2024-09-13 3:58PM EDT | 86.00 | 0.78 | 0.76 | 0.78 | -0.50 | -39.06% | 1,266 | 2,779 | 30.57% |
| BABA240920C00087000 | 2024-09-13 3:59PM EDT | 87.00 | 0.52 | 0.50 | 0.56 | -0.38 | -42.22% | 3,064 | 6,172 | 32.52% |
| BABA240920C00087500 | 2024-06-12 3:49PM EDT | 87.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 9 | 504 | 6.25% |
| BABA240920C00088000 | 2024-09-13 3:59PM EDT | 88.00 | 0.35 | 0.33 | 0.37 | -0.28 | -44.44% | 1,616 | 4,075 | 33.25% |
| BABA240920C00089000 | 2024-09-13 3:58PM EDT | 89.00 | 0.25 | 0.21 | 0.28 | -0.18 | -41.86% | 8,012 | 4,885 | 35.65% |
| BABA240920C00090000 | 2024-09-13 3:59PM EDT | 90.00 | 0.18 | 0.18 | 0.20 | -0.12 | -40.00% | 10,424 | 42,173 | 37.21% |
| BABA240920C00091000 | 2024-09-13 3:57PM EDT | 91.00 | 0.15 | 0.12 | 0.20 | -0.06 | -28.57% | 1,875 | 5,420 | 41.99% |
| BABA240920C00092000 | 2024-09-13 3:58PM EDT | 92.00 | 0.12 | 0.04 | 0.14 | -0.03 | -20.00% | 6,674 | 5,392 | 42.87% |
| BABA240920C00093000 | 2024-09-13 3:24PM EDT | 93.00 | 0.06 | 0.07 | 0.12 | -0.04 | -40.00% | 554 | 1,401 | 45.51% |
| BABA240920C00094000 | 2024-09-13 3:14PM EDT | 94.00 | 0.04 | 0.02 | 0.11 | -0.03 | -42.86% | 542 | 2,122 | 48.83% |
| BABA240920C00095000 | 2024-09-13 3:41PM EDT | 95.00 | 0.06 | 0.03 | 0.11 | -0.01 | -14.29% | 4,862 | 26,964 | 52.54% |
| BABA240920C00096000 | 2024-09-13 3:53PM EDT | 96.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 254 | 161 | 49.22% |
| BABA240920C00100000 | 2024-09-13 3:59PM EDT | 100.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,148 | 17,028 | 53.13% |
| BABA240920C00105000 | 2024-09-13 11:17AM EDT | 105.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 13 | 1,750 | 64.06% |
| BABA240920C00110000 | 2024-09-13 2:45PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,043 | 75.00% |
| BABA240920C00115000 | 2024-09-12 11:07AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,055 | 81.25% |
| BABA240920C00120000 | 2024-09-06 3:54PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,296 | 90.63% |
| BABA240920C00125000 | 2024-09-10 10:09AM EDT | 125.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 269 | 117.97% |
| BABA240920C00130000 | 2024-08-22 10:13AM EDT | 130.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 3 | 8 | 135.16% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240920P00035000 | 2024-06-06 10:30AM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 50.00% |
| BABA240920P00037500 | 2024-08-28 12:49PM EDT | 37.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 20 | 20 | 267.19% |
| BABA240920P00040000 | 2024-07-05 9:57AM EDT | 40.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 2 | 1 | 287.89% |
| BABA240920P00045000 | 2024-08-28 2:12PM EDT | 45.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 10 | 15 | 214.06% |
| BABA240920P00047500 | 2024-08-26 9:32AM EDT | 47.50 | 0.05 | 0.00 | 0.11 | 0.00 | - | 5 | 37 | 194.53% |
| BABA240920P00050000 | 2024-09-09 9:42AM EDT | 50.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 268 | 178.91% |
| BABA240920P00055000 | 2024-08-28 10:48AM EDT | 55.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 316 | 149.22% |
| BABA240920P00060000 | 2024-09-13 1:51PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 2,539 | 93.75% |
| BABA240920P00065000 | 2024-09-13 1:01PM EDT | 65.00 | 0.01 | 0.00 | 0.11 | -0.01 | -50.00% | 22 | 2,878 | 96.88% |
| BABA240920P00067500 | 2024-09-13 3:26PM EDT | 67.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 8,069 | 62.50% |
| BABA240920P00070000 | 2024-09-13 3:38PM EDT | 70.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 13,759 | 63.28% |
| BABA240920P00072000 | 2024-09-10 1:48PM EDT | 72.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 3 | 82 | 65.23% |
| BABA240920P00072500 | 2024-09-13 2:08PM EDT | 72.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 672 | 12,337 | 53.13% |
| BABA240920P00073000 | 2024-09-13 2:43PM EDT | 73.00 | 0.03 | 0.01 | 0.09 | -0.02 | -40.00% | 2 | 550 | 58.01% |
| BABA240920P00074000 | 2024-09-12 1:57PM EDT | 74.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 1 | 1,709 | 50.78% |
| BABA240920P00075000 | 2024-09-13 3:56PM EDT | 75.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3,025 | 26,783 | 47.27% |
| BABA240920P00076000 | 2024-09-13 3:38PM EDT | 76.00 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 46 | 1,934 | 45.70% |
| BABA240920P00077000 | 2024-09-13 3:56PM EDT | 77.00 | 0.08 | 0.05 | 0.10 | +0.02 | +33.33% | 45 | 873 | 45.31% |
| BABA240920P00077500 | 2024-09-13 11:23AM EDT | 77.50 | 0.06 | 0.06 | 0.14 | 0.00 | - | 6 | 17,111 | 46.09% |
| BABA240920P00078000 | 2024-09-13 3:56PM EDT | 78.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 110 | 2,029 | 37.50% |
| BABA240920P00079000 | 2024-09-13 3:43PM EDT | 79.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 359 | 1,130 | 34.57% |
| BABA240920P00080000 | 2024-09-13 3:52PM EDT | 80.00 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 221 | 17,874 | 32.23% |
| BABA240920P00081000 | 2024-09-13 3:57PM EDT | 81.00 | 0.19 | 0.17 | 0.20 | -0.01 | -5.00% | 637 | 1,105 | 30.27% |
| BABA240920P00082000 | 2024-09-13 3:50PM EDT | 82.00 | 0.31 | 0.29 | 0.35 | -0.02 | -6.06% | 1,301 | 1,913 | 29.69% |
| BABA240920P00082500 | 2024-09-13 3:58PM EDT | 82.50 | 0.39 | 0.40 | 0.41 | -0.01 | -2.50% | 416 | 12,124 | 28.08% |
| BABA240920P00083000 | 2024-09-13 3:49PM EDT | 83.00 | 0.53 | 0.49 | 0.56 | +0.04 | +8.16% | 1,679 | 646 | 28.52% |
| BABA240920P00084000 | 2024-09-13 3:57PM EDT | 84.00 | 0.83 | 0.83 | 0.89 | +0.06 | +7.79% | 1,643 | 1,486 | 27.88% |
| BABA240920P00085000 | 2024-09-13 3:54PM EDT | 85.00 | 1.30 | 1.28 | 1.36 | +0.16 | +14.04% | 364 | 2,457 | 27.64% |
| BABA240920P00086000 | 2024-09-13 3:47PM EDT | 86.00 | 1.90 | 1.72 | 2.02 | +0.30 | +18.75% | 422 | 264 | 28.81% |
| BABA240920P00087000 | 2024-09-13 3:55PM EDT | 87.00 | 2.64 | 2.55 | 2.85 | +0.39 | +17.33% | 48 | 65 | 31.93% |
| BABA240920P00087500 | 2024-05-22 12:23PM EDT | 87.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
| BABA240920P00088000 | 2024-09-12 1:42PM EDT | 88.00 | 3.75 | 3.50 | 4.65 | +0.75 | +25.00% | 1 | 56 | 60.60% |
| BABA240920P00089000 | 2024-09-13 12:36PM EDT | 89.00 | 4.80 | 3.35 | 5.55 | -1.70 | -26.15% | 5 | 33 | 65.33% |
| BABA240920P00090000 | 2024-09-13 3:59PM EDT | 90.00 | 5.40 | 4.50 | 6.00 | +0.70 | +14.89% | 168 | 352 | 55.91% |
| BABA240920P00091000 | 2024-09-10 9:49AM EDT | 91.00 | 7.71 | 5.25 | 7.40 | 0.00 | - | 20 | 35 | 74.37% |
| BABA240920P00092000 | 2024-09-13 10:34AM EDT | 92.00 | 7.75 | 6.15 | 8.45 | +0.90 | +13.14% | 1 | 32 | 82.03% |
| BABA240920P00095000 | 2024-09-13 3:31PM EDT | 95.00 | 10.25 | 10.10 | 11.35 | -0.49 | -4.56% | 1 | 1 | 71.58% |
| BABA240920P00100000 | 2024-09-13 3:33PM EDT | 100.00 | 15.20 | 14.15 | 16.50 | -1.05 | -6.46% | 1 | 2 | 53.13% |
| BABA240920P00105000 | 2024-07-15 2:40PM EDT | 105.00 | 26.63 | 25.00 | 27.35 | 0.00 | - | 1 | 1 | 284.86% |
| BABA240920P00110000 | 2024-07-08 1:42PM EDT | 110.00 | 36.50 | 32.00 | 32.35 | 0.00 | - | 40 | 0 | 336.43% |
| BABA240920P00115000 | 2024-08-27 9:56AM EDT | 115.00 | 33.23 | 30.10 | 31.40 | 0.00 | - | 2 | 0 | 149.41% |
| BABA240920P00120000 | 2024-08-23 3:55PM EDT | 120.00 | 34.65 | 34.15 | 36.40 | 0.00 | - | 4 | 0 | 202.93% |
| BABA240920P00125000 | 2024-08-22 3:40PM EDT | 125.00 | 42.09 | 40.10 | 41.40 | 0.00 | - | 2 | 0 | 179.49% |
| BABA240920P00130000 | 2024-06-28 3:48PM EDT | 130.00 | 58.00 | 53.10 | 53.80 | 0.00 | - | 16 | 0 | 457.37% |
© 2024 Yahoo. All rights reserved.