Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510C00055000 | 2024-04-26 11:33AM EDT | 55.00 | 20.47 | 19.75 | 20.15 | 0.00 | - | 1 | 1 | 103.91% |
| BABA240510C00060000 | 2024-04-26 1:00PM EDT | 60.00 | 15.50 | 14.75 | 15.15 | 0.00 | - | 1 | 31 | 78.81% |
| BABA240510C00062000 | 2024-04-25 12:50PM EDT | 62.00 | 12.95 | 12.85 | 13.15 | 0.00 | - | 5 | 62 | 72.46% |
| BABA240510C00064000 | 2024-04-23 2:33PM EDT | 64.00 | 8.82 | 10.85 | 11.15 | 0.00 | - | 20 | 25 | 62.70% |
| BABA240510C00065000 | 2024-04-29 2:44PM EDT | 65.00 | 11.50 | 9.85 | 10.00 | 0.00 | - | 1 | 175 | 53.32% |
| BABA240510C00066000 | 2024-04-24 2:32PM EDT | 66.00 | 8.45 | 8.85 | 9.05 | 0.00 | - | 1 | 8 | 50.10% |
| BABA240510C00067000 | 2024-04-30 12:27PM EDT | 67.00 | 7.84 | 7.85 | 8.05 | +0.79 | +11.21% | 2 | 100 | 50.24% |
| BABA240510C00068000 | 2024-04-30 10:06AM EDT | 68.00 | 6.85 | 6.90 | 7.15 | -1.05 | -13.29% | 22 | 853 | 49.12% |
| BABA240510C00069000 | 2024-04-30 2:17PM EDT | 69.00 | 6.10 | 5.95 | 6.10 | -1.35 | -18.12% | 2 | 357 | 41.90% |
| BABA240510C00070000 | 2024-04-29 12:58PM EDT | 70.00 | 6.51 | 5.05 | 5.15 | 0.00 | - | 4 | 582 | 38.23% |
| BABA240510C00071000 | 2024-04-30 2:27PM EDT | 71.00 | 4.21 | 4.10 | 4.25 | -1.50 | -26.27% | 38 | 934 | 35.55% |
| BABA240510C00072000 | 2024-04-30 2:00PM EDT | 72.00 | 3.47 | 3.35 | 3.40 | -1.28 | -26.95% | 7 | 1,584 | 33.20% |
| BABA240510C00073000 | 2024-04-30 2:20PM EDT | 73.00 | 2.71 | 2.62 | 2.68 | -1.36 | -33.42% | 170 | 1,290 | 32.62% |
| BABA240510C00074000 | 2024-04-30 2:24PM EDT | 74.00 | 2.00 | 1.99 | 2.04 | -1.30 | -39.39% | 94 | 874 | 31.91% |
| BABA240510C00075000 | 2024-04-30 2:25PM EDT | 75.00 | 1.52 | 1.47 | 1.53 | -1.12 | -42.42% | 319 | 4,734 | 31.93% |
| BABA240510C00076000 | 2024-04-30 2:20PM EDT | 76.00 | 1.12 | 1.06 | 1.10 | -0.93 | -45.37% | 314 | 3,764 | 31.69% |
| BABA240510C00077000 | 2024-04-30 2:30PM EDT | 77.00 | 0.77 | 0.77 | 0.80 | -0.79 | -49.69% | 1,279 | 3,021 | 32.28% |
| BABA240510C00078000 | 2024-04-30 2:03PM EDT | 78.00 | 0.58 | 0.55 | 0.58 | -0.63 | -52.07% | 380 | 2,402 | 33.06% |
| BABA240510C00079000 | 2024-04-30 2:27PM EDT | 79.00 | 0.41 | 0.39 | 0.42 | -0.51 | -55.43% | 94 | 848 | 33.89% |
| BABA240510C00080000 | 2024-04-30 2:28PM EDT | 80.00 | 0.29 | 0.27 | 0.30 | -0.39 | -57.35% | 970 | 3,226 | 34.67% |
| BABA240510C00081000 | 2024-04-30 12:37PM EDT | 81.00 | 0.20 | 0.20 | 0.23 | -0.31 | -60.78% | 131 | 1,215 | 36.13% |
| BABA240510C00082000 | 2024-04-30 2:19PM EDT | 82.00 | 0.17 | 0.15 | 0.17 | -0.21 | -55.26% | 184 | 813 | 37.11% |
| BABA240510C00083000 | 2024-04-30 2:19PM EDT | 83.00 | 0.12 | 0.11 | 0.14 | -0.17 | -58.62% | 82 | 347 | 39.06% |
| BABA240510C00084000 | 2024-04-30 10:42AM EDT | 84.00 | 0.11 | 0.08 | 0.11 | -0.11 | -50.00% | 14 | 142 | 40.43% |
| BABA240510C00085000 | 2024-04-30 12:51PM EDT | 85.00 | 0.07 | 0.07 | 0.08 | -0.09 | -56.25% | 317 | 929 | 41.02% |
| BABA240510C00086000 | 2024-04-30 11:39AM EDT | 86.00 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 22 | 132 | 42.97% |
| BABA240510C00090000 | 2024-04-30 11:44AM EDT | 90.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 27 | 349 | 47.66% |
| BABA240510C00095000 | 2024-04-29 10:50AM EDT | 95.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 54 | 64.65% |
| BABA240510C00100000 | 2024-04-24 10:57AM EDT | 100.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 3 | 71.88% |
PutsforMay 10, 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 | 0.01 | 0.00 | - | 3 | 3 | 121.88% |
| BABA240510P00050000 | 2024-04-19 11:30AM EDT | 50.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 14 | 102.34% |
| BABA240510P00055000 | 2024-04-30 11:54AM EDT | 55.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 4 | 11 | 72.66% |
| BABA240510P00059000 | 2024-04-22 9:30AM EDT | 59.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 12 | 66.02% |
| BABA240510P00060000 | 2024-04-26 1:34PM EDT | 60.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 7 | 33 | 62.11% |
| BABA240510P00061000 | 2024-04-30 10:15AM EDT | 61.00 | 0.03 | 0.01 | 0.10 | -0.04 | -57.14% | 7 | 29 | 58.01% |
| BABA240510P00062000 | 2024-04-30 2:02PM EDT | 62.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 17 | 23 | 51.56% |
| BABA240510P00063000 | 2024-04-24 9:36AM EDT | 63.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 1 | 83 | 47.66% |
| BABA240510P00064000 | 2024-04-29 11:21AM EDT | 64.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 123 | 43.75% |
| BABA240510P00065000 | 2024-04-30 12:27PM EDT | 65.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 5 | 509 | 40.04% |
| BABA240510P00066000 | 2024-04-30 12:23PM EDT | 66.00 | 0.07 | 0.03 | 0.07 | +0.03 | +75.00% | 6 | 294 | 39.84% |
| BABA240510P00067000 | 2024-04-30 10:24AM EDT | 67.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 5 | 529 | 35.94% |
| BABA240510P00068000 | 2024-04-30 10:41AM EDT | 68.00 | 0.07 | 0.06 | 0.09 | +0.01 | +16.67% | 7 | 474 | 33.40% |
| BABA240510P00069000 | 2024-04-30 2:23PM EDT | 69.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 9 | 802 | 31.15% |
| BABA240510P00070000 | 2024-04-30 2:28PM EDT | 70.00 | 0.17 | 0.17 | 0.19 | +0.04 | +30.77% | 160 | 1,179 | 30.08% |
| BABA240510P00071000 | 2024-04-30 1:26PM EDT | 71.00 | 0.30 | 0.27 | 0.30 | +0.11 | +57.89% | 52 | 703 | 29.20% |
| BABA240510P00072000 | 2024-04-30 1:26PM EDT | 72.00 | 0.49 | 0.45 | 0.48 | +0.20 | +68.97% | 325 | 679 | 28.71% |
| BABA240510P00073000 | 2024-04-30 2:07PM EDT | 73.00 | 0.71 | 0.71 | 0.75 | +0.27 | +61.36% | 1,976 | 2,330 | 28.52% |
| BABA240510P00074000 | 2024-04-30 2:30PM EDT | 74.00 | 1.12 | 1.09 | 1.15 | +0.45 | +67.16% | 649 | 536 | 28.96% |
| BABA240510P00075000 | 2024-04-30 1:49PM EDT | 75.00 | 1.53 | 1.57 | 1.63 | +0.51 | +50.00% | 259 | 714 | 28.86% |
| BABA240510P00076000 | 2024-04-30 1:23PM EDT | 76.00 | 2.23 | 2.14 | 2.22 | +0.78 | +53.79% | 75 | 513 | 28.86% |
| BABA240510P00077000 | 2024-04-30 2:08PM EDT | 77.00 | 2.84 | 2.86 | 2.95 | +0.83 | +41.29% | 124 | 146 | 29.83% |
| BABA240510P00078000 | 2024-04-30 11:25AM EDT | 78.00 | 3.62 | 3.60 | 3.75 | +1.02 | +39.23% | 40 | 144 | 30.76% |
| BABA240510P00079000 | 2024-04-30 11:13AM EDT | 79.00 | 4.56 | 4.45 | 4.60 | +1.14 | +33.33% | 9 | 49 | 31.45% |
| BABA240510P00080000 | 2024-04-30 1:36PM EDT | 80.00 | 5.43 | 5.35 | 5.50 | +1.06 | +24.26% | 1 | 95 | 32.42% |
| BABA240510P00081000 | 2024-04-29 12:42PM EDT | 81.00 | 5.05 | 6.25 | 6.45 | 0.00 | - | 1 | 13 | 34.38% |
| BABA240510P00082000 | 2024-04-30 12:24PM EDT | 82.00 | 7.40 | 7.20 | 7.40 | +0.87 | +13.32% | 1 | 4 | 35.55% |
| BABA240510P00083000 | 2024-04-16 3:57PM EDT | 83.00 | 13.37 | 8.05 | 8.35 | 0.00 | - | 1 | 0 | 35.65% |
| BABA240510P00085000 | 2024-04-26 10:46AM EDT | 85.00 | 9.47 | 10.00 | 10.35 | 0.00 | - | 2 | 2 | 41.99% |
| BABA240510P00090000 | 2024-04-19 12:17PM EDT | 90.00 | 21.50 | 15.00 | 15.30 | 0.00 | - | 2 | 0 | 50.00% |
| BABA240510P00100000 | 2024-04-18 9:55AM EDT | 100.00 | 31.00 | 25.10 | 25.35 | 0.00 | - | - | 0 | 81.64% |
© 2024 Yahoo. All rights reserved.