Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240628C00040000 | 2024-05-17 12:02PM EDT | 40.00 | 49.05 | 36.20 | 40.35 | 0.00 | - | 2 | 2 | 212.16% |
| BABA240628C00060000 | 2024-05-24 1:41PM EDT | 60.00 | 22.20 | 16.10 | 20.35 | 0.00 | - | 141 | 72 | 106.64% |
| BABA240628C00065000 | 2024-05-30 1:50PM EDT | 65.00 | 15.35 | 11.10 | 15.40 | 0.00 | - | 1 | 1 | 85.40% |
| BABA240628C00068000 | 2024-05-24 3:06PM EDT | 68.00 | 13.85 | 8.45 | 12.40 | 0.00 | - | 17 | 17 | 72.31% |
| BABA240628C00069000 | 2024-05-29 11:19AM EDT | 69.00 | 8.65 | 7.50 | 11.45 | -1.35 | -13.50% | 2 | 7 | 68.75% |
| BABA240628C00070000 | 2024-05-31 2:25PM EDT | 70.00 | 8.29 | 7.50 | 10.50 | -1.11 | -11.81% | 4 | 23 | 65.09% |
| BABA240628C00071000 | 2024-05-31 10:36AM EDT | 71.00 | 7.15 | 5.60 | 9.55 | -1.34 | -15.78% | 3 | 8 | 61.38% |
| BABA240628C00072000 | 2024-05-17 3:00PM EDT | 72.00 | 16.76 | 4.65 | 7.10 | 0.00 | - | 29 | 30 | 34.82% |
| BABA240628C00073000 | 2024-05-31 10:44AM EDT | 73.00 | 5.36 | 3.80 | 7.75 | -1.90 | -26.17% | 2 | 11 | 55.03% |
| BABA240628C00074000 | 2024-05-31 10:46AM EDT | 74.00 | 4.59 | 4.80 | 6.95 | -0.99 | -17.74% | 1 | 15 | 52.91% |
| BABA240628C00075000 | 2024-05-31 3:24PM EDT | 75.00 | 4.40 | 2.85 | 4.55 | -1.39 | -24.01% | 63 | 164 | 29.96% |
| BABA240628C00076000 | 2024-05-31 3:05PM EDT | 76.00 | 3.46 | 3.55 | 4.00 | -1.39 | -28.66% | 47 | 255 | 31.30% |
| BABA240628C00077000 | 2024-05-31 2:58PM EDT | 77.00 | 2.99 | 2.85 | 4.00 | -1.09 | -26.72% | 10 | 38 | 38.31% |
| BABA240628C00078000 | 2024-05-31 3:55PM EDT | 78.00 | 2.74 | 2.45 | 2.75 | -0.77 | -21.94% | 346 | 327 | 29.83% |
| BABA240628C00079000 | 2024-05-31 3:57PM EDT | 79.00 | 2.20 | 1.94 | 3.00 | -0.79 | -26.42% | 162 | 146 | 38.21% |
| BABA240628C00080000 | 2024-05-31 3:58PM EDT | 80.00 | 1.82 | 1.71 | 1.92 | -0.71 | -28.06% | 294 | 474 | 30.52% |
| BABA240628C00081000 | 2024-05-31 3:37PM EDT | 81.00 | 1.47 | 1.55 | 1.79 | -0.68 | -31.63% | 89 | 197 | 33.30% |
| BABA240628C00082000 | 2024-05-31 3:48PM EDT | 82.00 | 1.28 | 1.27 | 1.33 | -0.56 | -30.43% | 1,192 | 458 | 31.47% |
| BABA240628C00083000 | 2024-05-31 2:41PM EDT | 83.00 | 1.13 | 0.83 | 2.10 | -0.48 | -29.81% | 142 | 152 | 45.00% |
| BABA240628C00084000 | 2024-05-31 3:49PM EDT | 84.00 | 0.92 | 0.91 | 1.15 | -0.42 | -31.34% | 1,285 | 266 | 35.91% |
| BABA240628C00085000 | 2024-05-31 3:57PM EDT | 85.00 | 0.83 | 0.81 | 0.88 | -0.30 | -26.55% | 579 | 1,173 | 34.96% |
| BABA240628C00086000 | 2024-05-31 2:31PM EDT | 86.00 | 0.64 | 0.67 | 0.82 | -0.33 | -34.02% | 124 | 429 | 36.87% |
| BABA240628C00087000 | 2024-05-31 3:53PM EDT | 87.00 | 0.62 | 0.50 | 2.66 | -0.25 | -28.74% | 29 | 314 | 51.47% |
| BABA240628C00088000 | 2024-05-31 1:36PM EDT | 88.00 | 0.54 | 0.50 | 0.75 | -0.26 | -32.50% | 58 | 512 | 41.02% |
| BABA240628C00089000 | 2024-05-31 3:21PM EDT | 89.00 | 0.44 | 0.18 | 0.67 | -0.16 | -26.67% | 25 | 226 | 41.99% |
| BABA240628C00090000 | 2024-05-31 3:40PM EDT | 90.00 | 0.39 | 0.37 | 0.52 | -0.16 | -29.09% | 1,253 | 4,762 | 41.21% |
| BABA240628C00091000 | 2024-05-31 11:23AM EDT | 91.00 | 0.32 | 0.35 | 0.40 | -0.13 | -28.89% | 6 | 454 | 40.53% |
| BABA240628C00092000 | 2024-05-31 2:56PM EDT | 92.00 | 0.31 | 0.29 | 0.47 | -0.10 | -24.39% | 97 | 883 | 44.43% |
| BABA240628C00095000 | 2024-05-31 2:35PM EDT | 95.00 | 0.20 | 0.20 | 2.35 | -0.10 | -33.33% | 43 | 446 | 67.72% |
| BABA240628C00100000 | 2024-05-31 3:58PM EDT | 100.00 | 0.15 | 0.14 | 0.17 | -0.03 | -16.67% | 85 | 1,585 | 48.93% |
| BABA240628C00105000 | 2024-05-29 2:35PM EDT | 105.00 | 0.11 | 0.07 | 0.25 | 0.00 | - | 2 | 223 | 56.06% |
| BABA240628C00110000 | 2024-05-29 3:08PM EDT | 110.00 | 0.09 | 0.03 | 0.25 | 0.00 | - | 1 | 194 | 61.72% |
| BABA240628C00115000 | 2024-05-24 12:15PM EDT | 115.00 | 0.12 | 0.02 | 0.22 | 0.00 | - | 5 | 260 | 66.70% |
| BABA240628C00120000 | 2024-05-20 9:36AM EDT | 120.00 | 0.07 | 0.00 | 2.17 | 0.00 | - | 10 | 19 | 110.25% |
| BABA240628C00125000 | 2024-05-20 11:52AM EDT | 125.00 | 0.11 | 0.00 | 2.16 | 0.00 | - | 3 | 53 | 117.48% |
| BABA240628C00130000 | 2024-05-24 3:52PM EDT | 130.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 124.27% |
| BABA240628C00135000 | 2024-05-13 10:43AM EDT | 135.00 | 0.05 | 0.01 | 2.15 | 0.00 | - | 4 | 4 | 130.96% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240628P00040000 | 2024-05-22 11:22AM EDT | 40.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 3 | 177.64% |
| BABA240628P00050000 | 2024-05-28 3:25PM EDT | 50.00 | 0.10 | 0.00 | 2.14 | 0.00 | - | 10 | 14 | 127.93% |
| BABA240628P00055000 | 2024-05-22 11:11AM EDT | 55.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | - | 3 | 64.06% |
| BABA240628P00060000 | 2024-05-31 3:34PM EDT | 60.00 | 0.08 | 0.01 | 0.20 | +0.06 | +300.00% | 1 | 1 | 50.59% |
| BABA240628P00065000 | 2024-05-31 3:29PM EDT | 65.00 | 0.17 | 0.02 | 0.17 | +0.08 | +88.89% | 11 | 28 | 41.02% |
| BABA240628P00067000 | 2024-05-31 11:31AM EDT | 67.00 | 0.20 | 0.01 | 0.20 | +0.05 | +33.33% | 29 | 19 | 36.82% |
| BABA240628P00068000 | 2024-05-31 3:34PM EDT | 68.00 | 0.23 | 0.17 | 0.23 | +0.05 | +27.78% | 142 | 308 | 35.11% |
| BABA240628P00069000 | 2024-05-30 3:39PM EDT | 69.00 | 0.19 | 0.23 | 0.29 | 0.00 | - | 115 | 158 | 34.18% |
| BABA240628P00070000 | 2024-05-31 3:29PM EDT | 70.00 | 0.37 | 0.31 | 0.38 | +0.15 | +68.18% | 782 | 900 | 33.64% |
| BABA240628P00071000 | 2024-05-31 11:29AM EDT | 71.00 | 0.53 | 0.00 | 2.60 | +0.24 | +82.76% | 1,098 | 1,890 | 66.94% |
| BABA240628P00072000 | 2024-05-31 3:12PM EDT | 72.00 | 0.69 | 0.21 | 0.63 | +0.28 | +68.29% | 812 | 1,147 | 32.45% |
| BABA240628P00073000 | 2024-05-31 3:07PM EDT | 73.00 | 0.91 | 0.69 | 1.10 | +0.31 | +51.67% | 332 | 952 | 36.57% |
| BABA240628P00074000 | 2024-05-31 3:50PM EDT | 74.00 | 1.09 | 1.02 | 1.16 | +0.25 | +29.76% | 31 | 293 | 33.45% |
| BABA240628P00075000 | 2024-05-31 3:50PM EDT | 75.00 | 1.43 | 1.10 | 1.47 | +0.33 | +30.00% | 75 | 675 | 33.45% |
| BABA240628P00076000 | 2024-05-31 12:21PM EDT | 76.00 | 1.90 | 1.57 | 2.21 | +0.51 | +36.69% | 23 | 132 | 38.11% |
| BABA240628P00077000 | 2024-05-31 3:49PM EDT | 77.00 | 2.35 | 2.07 | 2.57 | +0.57 | +32.02% | 80 | 202 | 37.26% |
| BABA240628P00078000 | 2024-05-31 1:53PM EDT | 78.00 | 3.00 | 2.62 | 3.10 | +0.76 | +33.93% | 46 | 240 | 37.84% |
| BABA240628P00079000 | 2024-05-31 3:57PM EDT | 79.00 | 3.46 | 3.35 | 3.65 | +0.61 | +21.40% | 38 | 236 | 38.09% |
| BABA240628P00080000 | 2024-05-31 2:46PM EDT | 80.00 | 4.15 | 3.95 | 4.20 | +0.91 | +28.09% | 108 | 1,501 | 37.79% |
| BABA240628P00081000 | 2024-05-31 3:48PM EDT | 81.00 | 4.96 | 4.65 | 4.95 | +0.91 | +22.47% | 29 | 149 | 39.31% |
| BABA240628P00082000 | 2024-05-31 12:53PM EDT | 82.00 | 6.00 | 5.30 | 5.75 | +1.40 | +30.43% | 13 | 229 | 41.02% |
| BABA240628P00083000 | 2024-05-28 10:46AM EDT | 83.00 | 5.25 | 4.45 | 8.45 | 0.00 | - | 3 | 397 | 65.48% |
| BABA240628P00084000 | 2024-05-29 11:54AM EDT | 84.00 | 6.76 | 5.35 | 9.30 | 0.00 | - | 7 | 97 | 67.63% |
| BABA240628P00085000 | 2024-05-31 3:57PM EDT | 85.00 | 8.15 | 6.30 | 10.20 | +1.15 | +16.43% | 15 | 158 | 70.19% |
| BABA240628P00086000 | 2024-05-28 10:46AM EDT | 86.00 | 9.19 | 7.20 | 11.10 | +1.68 | +22.37% | 1 | 95 | 72.56% |
| BABA240628P00087000 | 2024-05-31 11:39AM EDT | 87.00 | 10.87 | 8.35 | 12.00 | +2.37 | +27.88% | 1 | 35 | 50.54% |
| BABA240628P00088000 | 2024-05-30 9:51AM EDT | 88.00 | 9.84 | 10.65 | 12.95 | 0.00 | - | 1 | 20 | 62.38% |
| BABA240628P00089000 | 2024-05-21 12:42PM EDT | 89.00 | 5.76 | 9.95 | 14.00 | 0.00 | - | 10 | 25 | 53.25% |
| BABA240628P00090000 | 2024-05-29 3:37PM EDT | 90.00 | 11.88 | 10.90 | 15.00 | 0.00 | - | 7 | 123 | 55.54% |
| BABA240628P00091000 | 2024-05-21 3:31PM EDT | 91.00 | 7.30 | 11.85 | 16.00 | 0.00 | - | 10 | 18 | 57.76% |
| BABA240628P00092000 | 2024-05-17 12:16PM EDT | 92.00 | 6.53 | 13.15 | 16.95 | 0.00 | - | 2 | 15 | 62.40% |
| BABA240628P00095000 | 2024-05-13 10:54AM EDT | 95.00 | 11.91 | 15.75 | 19.80 | 0.00 | - | 1 | 1 | 64.82% |
| BABA240628P00100000 | 2024-05-17 2:15PM EDT | 100.00 | 13.27 | 20.90 | 24.70 | 0.00 | - | 40 | 13 | 76.22% |
| BABA240628P00110000 | 2024-05-21 9:30AM EDT | 110.00 | 24.40 | 30.60 | 34.70 | 0.00 | - | 3 | 2 | 91.80% |
© 2024 Yahoo. All rights reserved.