Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
CallsforMay 3, 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 | 19.60 | 19.80 | 0.00 | - | 1 | 132 | 143.75% |
| BABA240503C00059000 | 2024-04-29 10:12AM EDT | 59.00 | 16.45 | 15.60 | 15.80 | 0.00 | - | 8 | 24 | 114.45% |
| BABA240503C00060000 | 2024-04-29 3:35PM EDT | 60.00 | 16.40 | 14.60 | 14.80 | 0.00 | - | 1 | 20 | 107.42% |
| BABA240503C00061000 | 2024-04-23 11:35AM EDT | 61.00 | 11.55 | 13.65 | 13.75 | 0.00 | - | - | 1 | 100.39% |
| BABA240503C00062000 | 2024-04-19 1:27PM EDT | 62.00 | 7.10 | 12.65 | 12.80 | 0.00 | - | 7 | 8 | 98.44% |
| BABA240503C00063000 | 2024-04-24 1:33PM EDT | 63.00 | 11.20 | 11.65 | 11.75 | 0.00 | - | 1 | 1 | 86.72% |
| BABA240503C00064000 | 2024-04-24 2:41PM EDT | 64.00 | 10.58 | 10.65 | 11.65 | 0.00 | - | 18 | 78 | 124.32% |
| BABA240503C00065000 | 2024-04-26 3:35PM EDT | 65.00 | 10.72 | 9.70 | 9.80 | 0.00 | - | 21 | 211 | 80.47% |
| BABA240503C00066000 | 2024-04-23 10:15AM EDT | 66.00 | 6.45 | 8.60 | 9.40 | 0.00 | - | 4 | 34 | 95.80% |
| BABA240503C00067000 | 2024-04-30 1:53PM EDT | 67.00 | 7.95 | 7.70 | 7.80 | -0.70 | -8.09% | 282 | 680 | 66.02% |
| BABA240503C00068000 | 2024-04-26 10:44AM EDT | 68.00 | 7.35 | 6.65 | 7.00 | -0.50 | -6.37% | 1 | 689 | 65.72% |
| BABA240503C00069000 | 2024-04-30 1:55PM EDT | 69.00 | 5.95 | 5.60 | 5.80 | -1.40 | -19.05% | 406 | 730 | 55.86% |
| BABA240503C00070000 | 2024-04-30 1:58PM EDT | 70.00 | 4.98 | 4.65 | 4.80 | -1.52 | -23.38% | 15 | 1,075 | 48.05% |
| BABA240503C00071000 | 2024-04-30 2:50PM EDT | 71.00 | 3.85 | 3.65 | 3.80 | -1.75 | -31.25% | 14 | 824 | 40.04% |
| BABA240503C00072000 | 2024-04-30 2:00PM EDT | 72.00 | 3.07 | 2.78 | 2.94 | -1.44 | -31.93% | 94 | 2,647 | 39.06% |
| BABA240503C00073000 | 2024-04-30 3:01PM EDT | 73.00 | 1.91 | 1.96 | 2.03 | -1.59 | -45.43% | 329 | 1,746 | 33.01% |
| BABA240503C00074000 | 2024-04-30 3:05PM EDT | 74.00 | 1.28 | 1.26 | 1.32 | -1.48 | -53.62% | 355 | 3,235 | 31.45% |
| BABA240503C00075000 | 2024-04-30 3:05PM EDT | 75.00 | 0.75 | 0.75 | 0.81 | -1.25 | -62.50% | 1,798 | 5,808 | 31.54% |
| BABA240503C00076000 | 2024-04-30 3:04PM EDT | 76.00 | 0.43 | 0.42 | 0.46 | -0.92 | -68.15% | 3,352 | 5,691 | 31.84% |
| BABA240503C00077000 | 2024-04-30 3:01PM EDT | 77.00 | 0.25 | 0.23 | 0.26 | -0.66 | -72.53% | 2,740 | 4,832 | 33.01% |
| BABA240503C00078000 | 2024-04-30 3:07PM EDT | 78.00 | 0.13 | 0.13 | 0.15 | -0.45 | -76.27% | 2,316 | 6,885 | 34.77% |
| BABA240503C00079000 | 2024-04-30 3:07PM EDT | 79.00 | 0.09 | 0.08 | 0.09 | -0.27 | -77.14% | 1,115 | 2,480 | 36.72% |
| BABA240503C00080000 | 2024-04-30 3:05PM EDT | 80.00 | 0.07 | 0.06 | 0.07 | -0.15 | -71.43% | 5,768 | 12,339 | 40.63% |
| BABA240503C00081000 | 2024-04-30 1:28PM EDT | 81.00 | 0.04 | 0.04 | 0.05 | -0.10 | -71.43% | 325 | 6,992 | 43.36% |
| BABA240503C00082000 | 2024-04-30 12:59PM EDT | 82.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 599 | 1,713 | 46.88% |
| BABA240503C00083000 | 2024-04-30 11:05AM EDT | 83.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 12 | 1,269 | 51.56% |
| BABA240503C00084000 | 2024-04-30 1:37PM EDT | 84.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 77 | 1,694 | 52.73% |
| BABA240503C00085000 | 2024-04-30 2:38PM EDT | 85.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 67 | 2,875 | 53.13% |
| BABA240503C00086000 | 2024-04-29 3:04PM EDT | 86.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 154 | 366 | 57.81% |
| BABA240503C00087000 | 2024-04-30 3:04PM EDT | 87.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 60 | 664 | 61.72% |
| BABA240503C00090000 | 2024-04-30 12:22PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 458 | 65.63% |
| BABA240503C00095000 | 2024-04-26 3:53PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 550 | 697 | 81.25% |
| BABA240503C00100000 | 2024-04-29 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 96.88% |
| BABA240503C00110000 | 2024-04-24 10:26AM EDT | 110.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 198.44% |
| BABA240503C00140000 | 2024-04-26 3:03PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 193.75% |
PutsforMay 3, 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 | 195.31% |
| BABA240503P00050000 | 2024-04-23 12:00PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| BABA240503P00055000 | 2024-04-18 11:35AM EDT | 55.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 2 | 7 | 173.83% |
| BABA240503P00057000 | 2024-04-19 3:26PM EDT | 57.00 | 0.04 | 0.00 | 0.46 | 0.00 | - | 22 | 22 | 157.42% |
| BABA240503P00058000 | 2024-04-22 1:45PM EDT | 58.00 | 0.02 | 0.00 | 0.46 | 0.00 | - | 2 | 2 | 149.22% |
| BABA240503P00059000 | 2024-04-24 2:13PM EDT | 59.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 346 | 344 | 140.82% |
| BABA240503P00060000 | 2024-04-26 9:53AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 2,636 | 75.00% |
| BABA240503P00061000 | 2024-04-26 12:17PM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 16 | 76.56% |
| BABA240503P00062000 | 2024-04-29 2:05PM EDT | 62.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 98 | 70.31% |
| BABA240503P00063000 | 2024-04-30 11:54AM EDT | 63.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 516 | 68.75% |
| BABA240503P00064000 | 2024-04-30 1:25PM EDT | 64.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 4 | 519 | 65.63% |
| BABA240503P00065000 | 2024-04-30 1:06PM EDT | 65.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 4,332 | 57.03% |
| BABA240503P00066000 | 2024-04-30 11:12AM EDT | 66.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 3 | 702 | 51.56% |
| BABA240503P00067000 | 2024-04-30 1:06PM EDT | 67.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 19 | 936 | 50.78% |
| BABA240503P00068000 | 2024-04-30 1:23PM EDT | 68.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 14 | 739 | 44.92% |
| BABA240503P00069000 | 2024-04-30 12:54PM EDT | 69.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 47 | 2,874 | 38.67% |
| BABA240503P00070000 | 2024-04-30 2:42PM EDT | 70.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 273 | 2,372 | 34.38% |
| BABA240503P00071000 | 2024-04-30 2:53PM EDT | 71.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 316 | 1,055 | 30.47% |
| BABA240503P00072000 | 2024-04-30 2:56PM EDT | 72.00 | 0.12 | 0.11 | 0.12 | +0.05 | +71.43% | 1,444 | 3,984 | 28.32% |
| BABA240503P00073000 | 2024-04-30 2:59PM EDT | 73.00 | 0.28 | 0.24 | 0.26 | +0.16 | +133.33% | 1,682 | 2,324 | 26.95% |
| BABA240503P00074000 | 2024-04-30 3:07PM EDT | 74.00 | 0.54 | 0.54 | 0.58 | +0.29 | +116.00% | 1,956 | 2,497 | 27.59% |
| BABA240503P00075000 | 2024-04-30 2:57PM EDT | 75.00 | 1.07 | 1.01 | 1.07 | +0.60 | +127.66% | 1,589 | 2,295 | 27.83% |
| BABA240503P00076000 | 2024-04-30 2:55PM EDT | 76.00 | 1.75 | 1.70 | 1.78 | +0.91 | +108.33% | 345 | 1,420 | 29.79% |
| BABA240503P00077000 | 2024-04-30 1:49PM EDT | 77.00 | 2.33 | 2.47 | 2.56 | +0.87 | +59.59% | 148 | 423 | 29.30% |
| BABA240503P00078000 | 2024-04-30 3:07PM EDT | 78.00 | 3.40 | 3.35 | 3.50 | +1.35 | +71.43% | 45 | 264 | 33.01% |
| BABA240503P00079000 | 2024-04-29 3:00PM EDT | 79.00 | 3.98 | 4.30 | 4.45 | +1.09 | +37.72% | 1 | 34 | 35.16% |
| BABA240503P00080000 | 2024-04-30 11:27AM EDT | 80.00 | 5.21 | 5.25 | 5.45 | +1.38 | +36.03% | 2 | 153 | 41.21% |
| BABA240503P00081000 | 2024-04-22 11:36AM EDT | 81.00 | 10.90 | 6.35 | 6.45 | 0.00 | - | - | 0 | 46.88% |
| BABA240503P00082000 | 2024-04-29 1:54PM EDT | 82.00 | 5.65 | 7.25 | 7.40 | 0.00 | - | 1 | 12 | 43.75% |
| BABA240503P00083000 | 2024-04-09 3:31PM EDT | 83.00 | 10.02 | 8.25 | 8.40 | 0.00 | - | 1 | 0 | 48.44% |
| BABA240503P00084000 | 2024-04-26 9:39AM EDT | 84.00 | 7.40 | 9.25 | 9.40 | 0.00 | - | 20 | 26 | 52.73% |
| BABA240503P00085000 | 2024-04-29 3:12PM EDT | 85.00 | 9.40 | 10.25 | 10.45 | +0.70 | +8.05% | 7 | 10 | 67.97% |
| BABA240503P00086000 | 2024-04-15 3:28PM EDT | 86.00 | 15.65 | 11.25 | 11.45 | 0.00 | - | 2 | 0 | 73.05% |
| BABA240503P00087000 | 2024-04-22 9:38AM EDT | 87.00 | 17.75 | 12.30 | 12.40 | 0.00 | - | 1 | 1 | 65.63% |
| BABA240503P00090000 | 2024-04-26 11:42AM EDT | 90.00 | 14.65 | 15.30 | 15.45 | 0.00 | - | 5 | 0 | 50.00% |
| BABA240503P00095000 | 2024-04-24 9:38AM EDT | 95.00 | 21.05 | 20.30 | 20.45 | 0.00 | - | 19 | 0 | 50.00% |
| BABA240503P00100000 | 2024-03-28 12:28PM EDT | 100.00 | 27.50 | 24.05 | 24.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.