Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:58AM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240531C00055000 | 2024-04-23 2:48PM EDT | 55.00 | 18.06 | 19.85 | 20.10 | 0.00 | - | 10 | 132 | 61.13% |
| BABA240531C00058000 | 2024-04-19 11:49AM EDT | 58.00 | 11.52 | 16.80 | 17.15 | 0.00 | - | 7 | 6 | 52.25% |
| BABA240531C00059000 | 2024-04-23 10:10AM EDT | 59.00 | 13.80 | 15.65 | 16.25 | 0.00 | - | - | 8 | 59.67% |
| BABA240531C00060000 | 2024-04-30 10:31AM EDT | 60.00 | 15.55 | 14.95 | 15.20 | -1.25 | -7.44% | 5 | 25 | 50.59% |
| BABA240531C00061000 | 2024-04-23 2:04PM EDT | 61.00 | 12.13 | 14.00 | 14.35 | 0.00 | - | 27 | 34 | 50.88% |
| BABA240531C00062000 | 2024-04-29 12:02PM EDT | 62.00 | 14.60 | 13.15 | 13.30 | 0.00 | - | 1 | 1 | 51.22% |
| BABA240531C00063000 | 2024-04-23 10:05AM EDT | 63.00 | 10.00 | 12.00 | 12.30 | 0.00 | - | 2 | 3 | 47.95% |
| BABA240531C00064000 | 2024-04-24 10:47AM EDT | 64.00 | 10.80 | 10.70 | 11.35 | 0.00 | - | 2 | 15 | 45.85% |
| BABA240531C00065000 | 2024-04-26 9:35AM EDT | 65.00 | 12.00 | 9.90 | 10.45 | 0.00 | - | 50 | 214 | 44.73% |
| BABA240531C00066000 | 2024-04-23 10:08AM EDT | 66.00 | 7.35 | 9.35 | 9.55 | 0.00 | - | 2 | 3 | 43.29% |
| BABA240531C00067000 | 2024-04-29 12:21PM EDT | 67.00 | 9.94 | 8.35 | 8.70 | 0.00 | - | 2 | 15 | 42.46% |
| BABA240531C00068000 | 2024-04-26 12:11PM EDT | 68.00 | 8.40 | 7.65 | 7.80 | 0.00 | - | 1 | 104 | 40.43% |
| BABA240531C00069000 | 2024-04-30 9:46AM EDT | 69.00 | 7.55 | 6.85 | 6.95 | -0.45 | -5.62% | 1 | 211 | 38.92% |
| BABA240531C00070000 | 2024-04-30 11:12AM EDT | 70.00 | 6.30 | 6.15 | 6.25 | -1.30 | -17.11% | 10 | 479 | 39.16% |
| BABA240531C00071000 | 2024-04-29 11:30AM EDT | 71.00 | 6.75 | 5.45 | 5.55 | 0.00 | - | 3 | 227 | 38.79% |
| BABA240531C00072000 | 2024-04-30 11:37AM EDT | 72.00 | 5.00 | 4.75 | 4.90 | -1.20 | -19.35% | 1 | 368 | 38.55% |
| BABA240531C00073000 | 2024-04-30 11:17AM EDT | 73.00 | 4.41 | 4.15 | 4.30 | -1.01 | -18.63% | 3 | 107 | 38.36% |
| BABA240531C00074000 | 2024-04-30 11:39AM EDT | 74.00 | 3.80 | 3.65 | 3.75 | -1.00 | -20.83% | 6 | 288 | 38.21% |
| BABA240531C00075000 | 2024-04-30 11:34AM EDT | 75.00 | 3.40 | 3.15 | 3.30 | -0.90 | -20.93% | 277 | 1,482 | 38.67% |
| BABA240531C00076000 | 2024-04-30 11:11AM EDT | 76.00 | 2.87 | 2.73 | 2.80 | -0.80 | -21.80% | 37 | 572 | 38.01% |
| BABA240531C00077000 | 2024-04-30 11:35AM EDT | 77.00 | 2.49 | 2.28 | 2.45 | -0.73 | -22.67% | 12 | 551 | 38.57% |
| BABA240531C00078000 | 2024-04-30 10:31AM EDT | 78.00 | 2.17 | 2.02 | 2.08 | -0.62 | -22.22% | 20 | 256 | 38.38% |
| BABA240531C00079000 | 2024-04-29 3:49PM EDT | 79.00 | 2.44 | 1.73 | 1.79 | 0.00 | - | 104 | 267 | 38.67% |
| BABA240531C00080000 | 2024-04-30 11:41AM EDT | 80.00 | 1.52 | 1.52 | 1.58 | -0.61 | -27.60% | 70 | 1,022 | 39.55% |
| BABA240531C00081000 | 2024-04-30 11:34AM EDT | 81.00 | 1.36 | 1.28 | 1.34 | -0.44 | -24.44% | 60 | 1,864 | 39.62% |
| BABA240531C00082000 | 2024-04-30 11:24AM EDT | 82.00 | 1.17 | 1.08 | 1.15 | -0.41 | -25.95% | 6 | 154 | 39.97% |
| BABA240531C00083000 | 2024-04-30 11:38AM EDT | 83.00 | 1.04 | 0.94 | 1.00 | -0.30 | -22.39% | 57 | 1,424 | 40.53% |
| BABA240531C00084000 | 2024-04-30 11:28AM EDT | 84.00 | 0.87 | 0.81 | 0.87 | -0.28 | -24.35% | 13 | 216 | 41.11% |
| BABA240531C00085000 | 2024-04-30 11:19AM EDT | 85.00 | 0.75 | 0.74 | 0.76 | -0.26 | -25.74% | 765 | 2,670 | 41.70% |
| BABA240531C00086000 | 2024-04-30 10:46AM EDT | 86.00 | 0.71 | 0.62 | 0.67 | -0.14 | -16.47% | 38 | 141 | 42.43% |
| BABA240531C00090000 | 2024-04-30 10:43AM EDT | 90.00 | 0.40 | 0.21 | 0.45 | -0.13 | -24.53% | 17 | 905 | 46.14% |
| BABA240531C00095000 | 2024-04-29 3:14PM EDT | 95.00 | 0.28 | 0.20 | 0.27 | 0.00 | - | 55 | 60 | 49.71% |
| BABA240531C00100000 | 2024-04-30 10:59AM EDT | 100.00 | 0.14 | 0.14 | 0.15 | -0.03 | -17.65% | 53 | 138 | 51.66% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240531P00055000 | 2024-04-25 9:49AM EDT | 55.00 | 0.05 | 0.02 | 0.19 | 0.00 | - | 2 | 29 | 53.81% |
| BABA240531P00057000 | 2024-04-19 1:16PM EDT | 57.00 | 0.23 | 0.03 | 0.14 | 0.00 | - | 21 | 21 | 50.88% |
| BABA240531P00058000 | 2024-04-25 2:13PM EDT | 58.00 | 0.06 | 0.03 | 0.14 | 0.00 | - | 1 | 21 | 48.15% |
| BABA240531P00059000 | 2024-04-22 1:56PM EDT | 59.00 | 0.24 | 0.04 | 0.23 | 0.00 | - | - | 21 | 50.10% |
| BABA240531P00060000 | 2024-04-29 1:32PM EDT | 60.00 | 0.10 | 0.06 | 0.12 | 0.00 | - | 20 | 33 | 41.50% |
| BABA240531P00061000 | 2024-04-29 9:39AM EDT | 61.00 | 0.10 | 0.06 | 0.27 | 0.00 | - | 1 | 12 | 45.90% |
| BABA240531P00062000 | 2024-04-29 10:15AM EDT | 62.00 | 0.18 | 0.08 | 0.30 | 0.00 | - | 30 | 46 | 44.04% |
| BABA240531P00063000 | 2024-04-30 9:39AM EDT | 63.00 | 0.21 | 0.19 | 0.22 | +0.04 | +23.53% | 2 | 81 | 38.18% |
| BABA240531P00064000 | 2024-04-30 10:04AM EDT | 64.00 | 0.27 | 0.24 | 0.27 | +0.05 | +22.73% | 4 | 109 | 37.11% |
| BABA240531P00065000 | 2024-04-29 3:35PM EDT | 65.00 | 0.27 | 0.31 | 0.34 | 0.00 | - | 76 | 298 | 36.33% |
| BABA240531P00066000 | 2024-04-30 10:59AM EDT | 66.00 | 0.40 | 0.42 | 0.45 | +0.04 | +11.11% | 3 | 137 | 36.08% |
| BABA240531P00067000 | 2024-04-30 10:58AM EDT | 67.00 | 0.52 | 0.55 | 0.58 | +0.10 | +23.81% | 3 | 165 | 35.69% |
| BABA240531P00068000 | 2024-04-30 11:18AM EDT | 68.00 | 0.73 | 0.70 | 0.72 | +0.19 | +35.19% | 40 | 158 | 34.96% |
| BABA240531P00069000 | 2024-04-30 11:40AM EDT | 69.00 | 0.93 | 0.92 | 0.95 | +0.25 | +36.76% | 10 | 209 | 35.21% |
| BABA240531P00070000 | 2024-04-30 11:42AM EDT | 70.00 | 1.20 | 1.18 | 1.22 | +0.33 | +37.93% | 47 | 354 | 35.38% |
| BABA240531P00071000 | 2024-04-30 11:14AM EDT | 71.00 | 1.48 | 1.45 | 1.53 | +0.39 | +35.78% | 16 | 70 | 35.43% |
| BABA240531P00072000 | 2024-04-30 11:41AM EDT | 72.00 | 1.85 | 1.81 | 1.89 | +0.49 | +36.03% | 22 | 282 | 35.50% |
| BABA240531P00073000 | 2024-04-30 11:41AM EDT | 73.00 | 2.25 | 2.22 | 2.30 | +0.58 | +34.73% | 12 | 130 | 35.55% |
| BABA240531P00074000 | 2024-04-30 11:31AM EDT | 74.00 | 2.64 | 2.65 | 2.76 | +0.41 | +18.39% | 33 | 72 | 35.60% |
| BABA240531P00075000 | 2024-04-30 11:22AM EDT | 75.00 | 3.15 | 3.15 | 3.30 | +0.70 | +28.57% | 11 | 343 | 35.96% |
| BABA240531P00076000 | 2024-04-30 11:23AM EDT | 76.00 | 3.65 | 3.75 | 3.85 | +0.72 | +24.57% | 51 | 36 | 35.86% |
| BABA240531P00077000 | 2024-04-29 2:25PM EDT | 77.00 | 3.50 | 4.35 | 4.50 | 0.00 | - | 47 | 56 | 36.38% |
| BABA240531P00078000 | 2024-04-29 2:32PM EDT | 78.00 | 4.10 | 5.00 | 5.15 | 0.00 | - | 18 | 29 | 36.37% |
| BABA240531P00079000 | 2024-04-29 3:32PM EDT | 79.00 | 4.65 | 5.65 | 5.85 | 0.00 | - | 22 | 24 | 36.45% |
| BABA240531P00080000 | 2024-04-30 10:27AM EDT | 80.00 | 6.20 | 6.50 | 6.65 | +0.50 | +8.77% | 8 | 42 | 37.33% |
| BABA240531P00082000 | 2024-04-17 11:03AM EDT | 82.00 | 12.88 | 8.05 | 8.30 | 0.00 | - | 1 | 2 | 38.62% |
| BABA240531P00083000 | 2024-04-16 3:57PM EDT | 83.00 | 13.46 | 8.90 | 9.15 | 0.00 | - | - | 1 | 39.11% |
| BABA240531P00084000 | 2024-04-26 10:02AM EDT | 84.00 | 8.35 | 9.85 | 10.35 | 0.00 | - | 6 | 6 | 45.02% |
| BABA240531P00085000 | 2024-04-30 9:40AM EDT | 85.00 | 10.05 | 10.65 | 11.15 | +0.35 | +3.61% | 2 | 33 | 44.39% |
| BABA240531P00086000 | 2024-04-24 2:57PM EDT | 86.00 | 11.70 | 11.40 | 11.75 | 0.00 | - | - | 10 | 39.11% |
| BABA240531P00090000 | 2024-04-30 10:36AM EDT | 90.00 | 15.20 | 15.20 | 15.50 | -5.63 | -27.03% | 1 | 0 | 40.58% |
| BABA240531P00095000 | 2024-04-25 11:48AM EDT | 95.00 | 20.30 | 20.10 | 20.40 | 0.00 | - | - | 1 | 45.02% |
© 2024 Yahoo. All rights reserved.