Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240719C00005000 | 2024-02-26 4:08PM EDT | 5.00 | 69.88 | 65.65 | 67.55 | 0.00 | - | 4 | 2 | 0.00% |
| BABA240719C00007500 | 2023-11-29 11:17AM EDT | 7.50 | 66.60 | 69.50 | 70.15 | 0.00 | - | 1 | 0 | 395.31% |
| BABA240719C00010000 | 2024-01-24 4:27PM EDT | 10.00 | 65.00 | 64.25 | 68.00 | 0.00 | - | 5 | 6 | 254.30% |
| BABA240719C00020000 | 2024-04-05 3:53PM EDT | 20.00 | 51.95 | 54.45 | 57.85 | 0.00 | - | 2 | 2 | 168.36% |
| BABA240719C00022500 | 2024-04-16 9:43AM EDT | 22.50 | 47.35 | 52.00 | 55.40 | 0.00 | - | 2 | 0 | 156.84% |
| BABA240719C00025000 | 2024-04-05 3:52PM EDT | 25.00 | 47.00 | 50.40 | 51.10 | 0.00 | - | 2 | 3 | 116.02% |
| BABA240719C00030000 | 2024-04-05 3:52PM EDT | 30.00 | 42.10 | 45.45 | 46.25 | 0.00 | - | 5 | 5 | 105.18% |
| BABA240719C00035000 | 2024-01-26 1:38PM EDT | 35.00 | 40.41 | 41.45 | 41.90 | 0.00 | - | 1 | 0 | 118.46% |
| BABA240719C00040000 | 2024-04-24 9:48AM EDT | 40.00 | 34.20 | 35.45 | 36.25 | 0.00 | - | 1 | 40 | 75.29% |
| BABA240719C00045000 | 2024-04-15 10:21AM EDT | 45.00 | 26.90 | 30.60 | 31.10 | 0.00 | - | 2 | 115 | 62.99% |
| BABA240719C00050000 | 2024-04-25 10:54AM EDT | 50.00 | 25.00 | 25.60 | 26.40 | 0.00 | - | 2 | 298 | 56.54% |
| BABA240719C00055000 | 2024-04-26 9:52AM EDT | 55.00 | 21.95 | 20.90 | 21.40 | +1.70 | +8.40% | 50 | 493 | 53.71% |
| BABA240719C00060000 | 2024-04-26 3:02PM EDT | 60.00 | 16.38 | 16.05 | 16.80 | +0.78 | +5.00% | 6 | 1,803 | 47.83% |
| BABA240719C00065000 | 2024-04-26 12:03PM EDT | 65.00 | 11.92 | 11.75 | 12.15 | +0.34 | +2.94% | 8 | 3,047 | 39.62% |
| BABA240719C00070000 | 2024-04-26 3:11PM EDT | 70.00 | 8.12 | 8.05 | 8.60 | +0.27 | +3.44% | 182 | 16,203 | 38.89% |
| BABA240719C00075000 | 2024-04-26 3:59PM EDT | 75.00 | 5.30 | 5.20 | 5.30 | +0.33 | +6.64% | 538 | 13,996 | 35.10% |
| BABA240719C00080000 | 2024-04-26 3:59PM EDT | 80.00 | 3.25 | 3.10 | 3.25 | +0.25 | +8.33% | 700 | 22,500 | 35.01% |
| BABA240719C00085000 | 2024-04-26 3:12PM EDT | 85.00 | 1.90 | 1.84 | 1.95 | +0.11 | +6.15% | 772 | 8,107 | 35.52% |
| BABA240719C00090000 | 2024-04-26 3:53PM EDT | 90.00 | 1.13 | 1.10 | 1.17 | +0.16 | +16.49% | 764 | 12,550 | 36.38% |
| BABA240719C00095000 | 2024-04-26 1:50PM EDT | 95.00 | 0.68 | 0.62 | 0.75 | +0.08 | +13.33% | 95 | 7,247 | 37.96% |
| BABA240719C00100000 | 2024-04-26 3:57PM EDT | 100.00 | 0.43 | 0.40 | 0.45 | +0.08 | +22.86% | 2,439 | 9,233 | 38.72% |
| BABA240719C00105000 | 2024-04-26 3:55PM EDT | 105.00 | 0.26 | 0.25 | 0.30 | +0.01 | +4.00% | 77 | 1,406 | 40.23% |
| BABA240719C00110000 | 2024-04-26 1:20PM EDT | 110.00 | 0.21 | 0.18 | 0.21 | +0.07 | +50.00% | 45 | 2,711 | 41.85% |
| BABA240719C00115000 | 2024-04-26 3:05PM EDT | 115.00 | 0.19 | 0.09 | 0.19 | +0.10 | +111.11% | 2 | 2,525 | 45.02% |
| BABA240719C00120000 | 2024-04-26 2:25PM EDT | 120.00 | 0.09 | 0.05 | 0.12 | -0.02 | -18.18% | 11 | 2,960 | 45.41% |
| BABA240719C00125000 | 2024-04-26 11:50AM EDT | 125.00 | 0.09 | 0.04 | 0.12 | +0.04 | +80.00% | 1 | 1,044 | 48.73% |
| BABA240719C00130000 | 2024-04-05 2:02PM EDT | 130.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 93 | 838 | 51.17% |
| BABA240719C00135000 | 2024-04-19 12:35PM EDT | 135.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 35 | 755 | 53.52% |
| BABA240719C00140000 | 2024-04-26 3:30PM EDT | 140.00 | 0.05 | 0.00 | 0.08 | +0.01 | +25.00% | 25 | 660 | 50.39% |
| BABA240719C00145000 | 2024-03-21 10:21AM EDT | 145.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 44 | 887 | 59.18% |
| BABA240719C00150000 | 2024-04-01 3:37PM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 466 | 59.28% |
| BABA240719C00155000 | 2024-03-27 9:47AM EDT | 155.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 1 | 557 | 70.31% |
| BABA240719C00160000 | 2024-03-19 1:21PM EDT | 160.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 315 | 63.48% |
| BABA240719C00165000 | 2024-04-24 10:11AM EDT | 165.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 798 | 57.81% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240719P00022500 | 2024-03-26 2:10PM EDT | 22.50 | 0.02 | 0.00 | 0.18 | 0.00 | - | 3 | 8 | 112.70% |
| BABA240719P00025000 | 2024-03-07 11:55AM EDT | 25.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 85 | 99.22% |
| BABA240719P00030000 | 2024-03-12 10:34AM EDT | 30.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 2 | 19 | 79.69% |
| BABA240719P00035000 | 2024-03-28 10:05AM EDT | 35.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 76 | 74.80% |
| BABA240719P00040000 | 2024-04-09 9:30AM EDT | 40.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 7 | 443 | 62.89% |
| BABA240719P00045000 | 2024-04-18 11:58AM EDT | 45.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 3 | 646 | 54.49% |
| BABA240719P00050000 | 2024-04-26 10:03AM EDT | 50.00 | 0.01 | 0.02 | 0.27 | -0.12 | -92.31% | 2 | 675 | 50.88% |
| BABA240719P00055000 | 2024-04-26 12:30PM EDT | 55.00 | 0.20 | 0.15 | 0.27 | +0.01 | +5.26% | 1 | 1,564 | 40.82% |
| BABA240719P00060000 | 2024-04-26 3:19PM EDT | 60.00 | 0.44 | 0.40 | 0.47 | -0.01 | -2.22% | 35 | 5,214 | 35.84% |
| BABA240719P00065000 | 2024-04-26 3:51PM EDT | 65.00 | 1.04 | 0.82 | 1.05 | -0.02 | -1.89% | 194 | 8,401 | 33.62% |
| BABA240719P00070000 | 2024-04-26 3:59PM EDT | 70.00 | 2.32 | 2.21 | 2.34 | -0.08 | -3.33% | 200 | 12,260 | 33.22% |
| BABA240719P00075000 | 2024-04-26 3:47PM EDT | 75.00 | 4.32 | 4.25 | 4.45 | -0.23 | -5.05% | 184 | 12,967 | 33.00% |
| BABA240719P00080000 | 2024-04-26 3:13PM EDT | 80.00 | 7.25 | 7.20 | 7.40 | -0.45 | -5.84% | 65 | 4,250 | 32.86% |
| BABA240719P00085000 | 2024-04-26 2:26PM EDT | 85.00 | 10.85 | 10.75 | 11.15 | -4.40 | -28.85% | 9 | 2,571 | 33.41% |
| BABA240719P00090000 | 2024-04-26 2:26PM EDT | 90.00 | 14.95 | 14.70 | 15.40 | -1.10 | -6.85% | 11 | 295 | 33.99% |
| BABA240719P00095000 | 2024-04-22 11:03AM EDT | 95.00 | 25.00 | 19.45 | 20.00 | 0.00 | - | 7 | 14 | 35.06% |
| BABA240719P00100000 | 2024-04-25 12:33PM EDT | 100.00 | 25.25 | 24.00 | 25.05 | 0.00 | - | 14 | 15 | 41.46% |
| BABA240719P00105000 | 2024-04-26 9:45AM EDT | 105.00 | 28.50 | 29.00 | 30.70 | -4.00 | -12.31% | 1 | 0 | 56.15% |
| BABA240719P00110000 | 2024-04-24 11:04AM EDT | 110.00 | 36.10 | 33.85 | 34.95 | 0.00 | - | 3 | 0 | 49.39% |
| BABA240719P00115000 | 2024-02-08 10:37AM EDT | 115.00 | 43.31 | 40.80 | 41.95 | 0.00 | - | 5 | 0 | 74.76% |
| BABA240719P00120000 | 2024-02-08 11:54AM EDT | 120.00 | 48.45 | 45.95 | 46.90 | 0.00 | - | 10 | 0 | 80.20% |
| BABA240719P00125000 | 2024-01-18 2:00PM EDT | 125.00 | 56.90 | 50.65 | 51.55 | 0.00 | - | 3 | 0 | 80.71% |
| BABA240719P00130000 | 2024-03-27 9:35AM EDT | 130.00 | 59.00 | 51.45 | 55.45 | 0.00 | - | 2 | 0 | 75.29% |
| BABA240719P00135000 | 2024-01-04 12:49PM EDT | 135.00 | 59.55 | 62.50 | 63.70 | 0.00 | - | - | 0 | 111.43% |
| BABA240719P00145000 | 2024-01-08 11:40AM EDT | 145.00 | 73.15 | 71.25 | 71.95 | 0.00 | - | 1 | 0 | 102.88% |
| BABA240719P00150000 | 2023-12-08 11:05AM EDT | 150.00 | 78.49 | 76.55 | 77.25 | 0.00 | - | - | 0 | 110.11% |
| BABA240719P00160000 | 2023-12-08 10:50AM EDT | 160.00 | 88.56 | 85.15 | 88.35 | 0.00 | - | 2 | 0 | 114.94% |
| BABA240719P00165000 | 2024-01-02 12:39PM EDT | 165.00 | 90.00 | 92.15 | 93.15 | 0.00 | - | 1 | 0 | 128.74% |
© 2024 Yahoo. All rights reserved.