Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240816C00045000 | 2024-04-09 1:18PM EDT | 45.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA240816C00050000 | 2024-04-29 12:08PM EDT | 50.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240816C00055000 | 2024-04-23 3:33PM EDT | 55.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| BABA240816C00060000 | 2024-04-26 3:45PM EDT | 60.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BABA240816C00065000 | 2024-04-29 1:47PM EDT | 65.00 | 13.27 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BABA240816C00070000 | 2024-04-29 2:54PM EDT | 70.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BABA240816C00075000 | 2024-04-29 3:36PM EDT | 75.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| BABA240816C00080000 | 2024-04-29 2:53PM EDT | 80.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 1.56% |
| BABA240816C00085000 | 2024-04-29 3:40PM EDT | 85.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 6.25% |
| BABA240816C00090000 | 2024-04-29 3:19PM EDT | 90.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| BABA240816C00095000 | 2024-04-29 2:39PM EDT | 95.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| BABA240816C00100000 | 2024-04-29 3:42PM EDT | 100.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| BABA240816C00105000 | 2024-04-29 3:46PM EDT | 105.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 12.50% |
| BABA240816C00110000 | 2024-04-29 1:09PM EDT | 110.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240816P00040000 | 2024-04-22 1:35PM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 25.00% |
| BABA240816P00045000 | 2024-04-23 10:13AM EDT | 45.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA240816P00050000 | 2024-04-29 10:28AM EDT | 50.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA240816P00055000 | 2024-04-29 9:43AM EDT | 55.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BABA240816P00060000 | 2024-04-29 3:55PM EDT | 60.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| BABA240816P00065000 | 2024-04-29 3:55PM EDT | 65.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| BABA240816P00070000 | 2024-04-29 3:46PM EDT | 70.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| BABA240816P00075000 | 2024-04-29 3:48PM EDT | 75.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 0.78% |
| BABA240816P00080000 | 2024-04-29 2:17PM EDT | 80.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| BABA240816P00085000 | 2024-04-25 3:28PM EDT | 85.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| BABA240816P00090000 | 2024-04-29 9:50AM EDT | 90.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240816P00095000 | 2024-04-26 3:03PM EDT | 95.00 | 19.68 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| BABA240816P00100000 | 2024-04-25 9:41AM EDT | 100.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240816P00105000 | 2024-04-26 9:45AM EDT | 105.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240816P00110000 | 2024-04-24 10:58AM EDT | 110.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.