Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240607C00062000 | 2024-05-16 10:49AM EDT | 62.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 16 | 98 | 0.00% |
| BABA240607C00066000 | 2024-05-16 10:46AM EDT | 66.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BABA240607C00067000 | 2024-05-14 3:03PM EDT | 67.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 36 | 36 | 0.00% |
| BABA240607C00068000 | 2024-05-16 10:06AM EDT | 68.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| BABA240607C00069000 | 2024-05-16 10:04AM EDT | 69.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BABA240607C00070000 | 2024-05-16 10:18AM EDT | 70.00 | 13.89 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| BABA240607C00071000 | 2024-05-13 10:23AM EDT | 71.00 | 13.69 | 0.00 | 0.00 | 0.00 | - | 20 | 12 | 0.00% |
| BABA240607C00072000 | 2024-05-14 9:54AM EDT | 72.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 16 | 33 | 0.00% |
| BABA240607C00073000 | 2024-05-16 12:49PM EDT | 73.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 13 | 52 | 0.00% |
| BABA240607C00074000 | 2024-05-16 1:24PM EDT | 74.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| BABA240607C00075000 | 2024-05-16 3:23PM EDT | 75.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 34 | 176 | 0.00% |
| BABA240607C00076000 | 2024-05-16 3:52PM EDT | 76.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 72 | 168 | 0.00% |
| BABA240607C00077000 | 2024-05-16 11:41AM EDT | 77.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 59 | 218 | 0.00% |
| BABA240607C00078000 | 2024-05-16 3:16PM EDT | 78.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 39 | 195 | 0.00% |
| BABA240607C00079000 | 2024-05-16 3:22PM EDT | 79.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 243 | 324 | 0.00% |
| BABA240607C00080000 | 2024-05-16 3:57PM EDT | 80.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 124 | 347 | 0.00% |
| BABA240607C00081000 | 2024-05-16 3:48PM EDT | 81.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 221 | 298 | 0.00% |
| BABA240607C00082000 | 2024-05-16 3:02PM EDT | 82.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 391 | 694 | 0.00% |
| BABA240607C00083000 | 2024-05-16 3:20PM EDT | 83.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 104 | 349 | 0.00% |
| BABA240607C00084000 | 2024-05-16 3:59PM EDT | 84.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 171 | 491 | 0.00% |
| BABA240607C00085000 | 2024-05-16 3:59PM EDT | 85.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 689 | 779 | 0.00% |
| BABA240607C00086000 | 2024-05-16 3:54PM EDT | 86.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 270 | 236 | 0.00% |
| BABA240607C00087000 | 2024-05-16 3:54PM EDT | 87.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 120 | 330 | 0.39% |
| BABA240607C00088000 | 2024-05-16 3:36PM EDT | 88.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 525 | 844 | 1.56% |
| BABA240607C00089000 | 2024-05-16 3:40PM EDT | 89.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 144 | 661 | 3.13% |
| BABA240607C00090000 | 2024-05-16 3:59PM EDT | 90.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1,231 | 1,398 | 3.13% |
| BABA240607C00091000 | 2024-05-16 3:52PM EDT | 91.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 66 | 63 | 6.25% |
| BABA240607C00092000 | 2024-05-16 3:59PM EDT | 92.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 233 | 150 | 6.25% |
| BABA240607C00093000 | 2024-05-16 3:37PM EDT | 93.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 24 | 21 | 6.25% |
| BABA240607C00094000 | 2024-05-16 3:59PM EDT | 94.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 20 | 107 | 6.25% |
| BABA240607C00095000 | 2024-05-16 3:59PM EDT | 95.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1,035 | 1,164 | 6.25% |
| BABA240607C00100000 | 2024-05-16 3:59PM EDT | 100.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 220 | 495 | 12.50% |
| BABA240607C00105000 | 2024-05-16 3:59PM EDT | 105.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 42 | 97 | 12.50% |
| BABA240607C00110000 | 2024-05-16 3:52PM EDT | 110.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 175 | 221 | 25.00% |
| BABA240607C00115000 | 2024-05-16 1:11PM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 342 | 377 | 25.00% |
| BABA240607C00120000 | 2024-05-16 2:35PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 25.00% |
| BABA240607C00125000 | 2024-05-16 2:59PM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 25.00% |
| BABA240607C00130000 | 2024-05-16 3:15PM EDT | 130.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 25.00% |
| BABA240607C00135000 | 2024-05-16 11:40AM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| BABA240607C00140000 | 2024-05-13 10:00AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 69 | 50.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240607P00040000 | 2024-05-07 12:19PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| BABA240607P00050000 | 2024-05-07 10:52AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BABA240607P00055000 | 2024-05-16 11:30AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA240607P00060000 | 2024-05-16 11:58AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| BABA240607P00062000 | 2024-05-13 3:40PM EDT | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
| BABA240607P00063000 | 2024-05-14 3:35PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 39 | 25.00% |
| BABA240607P00064000 | 2024-05-14 3:33PM EDT | 64.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 25.00% |
| BABA240607P00065000 | 2024-05-15 11:37AM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 25.00% |
| BABA240607P00066000 | 2024-05-15 10:09AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 64 | 25.00% |
| BABA240607P00067000 | 2024-05-15 12:35PM EDT | 67.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 135 | 25.00% |
| BABA240607P00068000 | 2024-05-14 10:36AM EDT | 68.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 286 | 25.00% |
| BABA240607P00069000 | 2024-05-15 10:40AM EDT | 69.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 25.00% |
| BABA240607P00070000 | 2024-05-16 10:49AM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 34 | 327 | 25.00% |
| BABA240607P00071000 | 2024-05-15 10:14AM EDT | 71.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 25.00% |
| BABA240607P00072000 | 2024-05-16 2:36PM EDT | 72.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 35 | 359 | 12.50% |
| BABA240607P00073000 | 2024-05-16 2:26PM EDT | 73.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 336 | 12.50% |
| BABA240607P00074000 | 2024-05-16 12:17PM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 151 | 12.50% |
| BABA240607P00075000 | 2024-05-16 3:59PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 106 | 367 | 12.50% |
| BABA240607P00076000 | 2024-05-16 1:52PM EDT | 76.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 29 | 289 | 12.50% |
| BABA240607P00077000 | 2024-05-16 1:13PM EDT | 77.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 57 | 316 | 12.50% |
| BABA240607P00078000 | 2024-05-16 3:48PM EDT | 78.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 81 | 258 | 12.50% |
| BABA240607P00079000 | 2024-05-16 3:01PM EDT | 79.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 889 | 1,118 | 12.50% |
| BABA240607P00080000 | 2024-05-16 3:58PM EDT | 80.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 182 | 523 | 6.25% |
| BABA240607P00081000 | 2024-05-16 3:02PM EDT | 81.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 126 | 544 | 6.25% |
| BABA240607P00082000 | 2024-05-16 3:54PM EDT | 82.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 49 | 113 | 6.25% |
| BABA240607P00083000 | 2024-05-16 3:58PM EDT | 83.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 71 | 90 | 6.25% |
| BABA240607P00084000 | 2024-05-16 3:03PM EDT | 84.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 59 | 149 | 3.13% |
| BABA240607P00085000 | 2024-05-16 3:58PM EDT | 85.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 233 | 201 | 1.56% |
| BABA240607P00086000 | 2024-05-16 3:57PM EDT | 86.00 | 2.55 | 2.50 | 2.83 | -3.23 | -55.88% | 154 | 44 | 37.48% |
| BABA240607P00087000 | 2024-05-16 12:56PM EDT | 87.00 | 2.92 | 2.89 | 3.25 | -2.23 | -43.30% | 24 | 11 | 36.43% |
| BABA240607P00088000 | 2024-05-16 3:31PM EDT | 88.00 | 3.40 | 3.55 | 3.70 | -5.20 | -60.47% | 27 | 46 | 35.13% |
| BABA240607P00089000 | 2024-05-16 12:00PM EDT | 89.00 | 4.45 | 4.15 | 4.60 | -2.00 | -31.01% | 11 | 12 | 38.65% |
| BABA240607P00090000 | 2024-05-16 3:29PM EDT | 90.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 25 | 88 | 0.00% |
| BABA240607P00095000 | 2024-05-16 10:07AM EDT | 95.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BABA240607P00100000 | 2024-05-13 12:45PM EDT | 100.00 | 15.80 | 13.40 | 13.70 | 0.00 | - | 4 | 0 | 43.02% |
| BABA240607P00110000 | 2024-05-14 9:37AM EDT | 110.00 | 30.32 | 23.05 | 23.55 | 0.00 | - | 1 | 0 | 57.08% |
© 2024 Yahoo. All rights reserved.