Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240920C00035000 | 2024-03-12 9:31AM EDT | 35.00 | 40.40 | 39.65 | 40.55 | 0.00 | - | 1 | 3 | 71.63% |
| BABA240920C00040000 | 2024-04-23 1:50PM EDT | 40.00 | 32.99 | 34.90 | 35.55 | 0.00 | - | 7 | 1,845 | 63.77% |
| BABA240920C00045000 | 2024-04-25 3:45PM EDT | 45.00 | 30.65 | 30.10 | 30.45 | 0.00 | - | 37 | 893 | 54.49% |
| BABA240920C00050000 | 2024-04-29 2:01PM EDT | 50.00 | 27.20 | 25.35 | 26.00 | 0.00 | - | 1 | 1,561 | 51.37% |
| BABA240920C00055000 | 2024-04-29 3:43PM EDT | 55.00 | 22.60 | 20.70 | 21.20 | 0.00 | - | 18 | 1,543 | 47.71% |
| BABA240920C00060000 | 2024-04-26 9:35AM EDT | 60.00 | 18.30 | 16.50 | 17.00 | 0.00 | - | 3 | 2,954 | 44.68% |
| BABA240920C00065000 | 2024-04-30 11:06AM EDT | 65.00 | 13.09 | 12.70 | 12.90 | -1.06 | -7.49% | 8 | 3,456 | 40.34% |
| BABA240920C00070000 | 2024-04-30 12:57PM EDT | 70.00 | 9.40 | 9.40 | 9.55 | -1.00 | -9.62% | 170 | 6,089 | 38.54% |
| BABA240920C00075000 | 2024-04-30 2:16PM EDT | 75.00 | 6.85 | 6.70 | 6.85 | -0.90 | -11.61% | 48 | 29,533 | 37.48% |
| BABA240920C00080000 | 2024-04-30 1:59PM EDT | 80.00 | 4.90 | 4.70 | 4.80 | -0.70 | -12.50% | 113 | 10,739 | 36.99% |
| BABA240920C00085000 | 2024-04-30 2:28PM EDT | 85.00 | 3.30 | 3.25 | 3.30 | -0.53 | -13.84% | 156 | 19,882 | 36.80% |
| BABA240920C00090000 | 2024-04-30 2:01PM EDT | 90.00 | 2.35 | 2.26 | 2.33 | -0.31 | -11.65% | 99 | 8,670 | 37.42% |
| BABA240920C00095000 | 2024-04-30 2:13PM EDT | 95.00 | 1.65 | 1.57 | 1.64 | -0.25 | -13.16% | 33 | 6,598 | 38.00% |
| BABA240920C00100000 | 2024-04-30 1:42PM EDT | 100.00 | 1.16 | 1.11 | 1.17 | -0.20 | -14.71% | 502 | 10,928 | 38.71% |
| BABA240920C00105000 | 2024-04-30 10:59AM EDT | 105.00 | 0.85 | 0.80 | 0.84 | -0.06 | -6.59% | 10 | 6,131 | 39.40% |
| BABA240920C00110000 | 2024-04-30 2:02PM EDT | 110.00 | 0.59 | 0.55 | 0.61 | -0.09 | -13.24% | 119 | 3,440 | 40.11% |
| BABA240920C00115000 | 2024-04-26 10:19AM EDT | 115.00 | 0.43 | 0.39 | 0.45 | 0.00 | - | 1 | 1,221 | 40.85% |
| BABA240920C00120000 | 2024-04-30 10:41AM EDT | 120.00 | 0.32 | 0.29 | 0.34 | 0.00 | - | 8 | 2,228 | 41.65% |
| BABA240920C00125000 | 2024-04-30 2:13PM EDT | 125.00 | 0.26 | 0.22 | 0.30 | +0.02 | +8.33% | 3 | 2,427 | 43.46% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240920P00035000 | 2024-04-24 1:38PM EDT | 35.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 1 | 203 | 56.84% |
| BABA240920P00040000 | 2024-04-29 10:25AM EDT | 40.00 | 0.11 | 0.07 | 0.19 | 0.00 | - | 2 | 394 | 52.05% |
| BABA240920P00045000 | 2024-04-29 10:25AM EDT | 45.00 | 0.17 | 0.01 | 0.33 | 0.00 | - | 2 | 224 | 47.90% |
| BABA240920P00050000 | 2024-04-30 12:50PM EDT | 50.00 | 0.33 | 0.16 | 0.43 | +0.06 | +22.22% | 2 | 1,823 | 41.60% |
| BABA240920P00055000 | 2024-04-30 1:31PM EDT | 55.00 | 0.59 | 0.58 | 0.64 | +0.05 | +9.26% | 2 | 3,342 | 36.82% |
| BABA240920P00060000 | 2024-04-30 10:00AM EDT | 60.00 | 1.15 | 1.17 | 1.21 | +0.10 | +9.52% | 1 | 8,627 | 34.78% |
| BABA240920P00065000 | 2024-04-30 1:55PM EDT | 65.00 | 2.18 | 2.18 | 2.24 | +0.30 | +15.96% | 5 | 6,998 | 33.53% |
| BABA240920P00070000 | 2024-04-30 1:54PM EDT | 70.00 | 3.85 | 3.75 | 3.90 | +0.52 | +15.62% | 86 | 11,522 | 32.87% |
| BABA240920P00075000 | 2024-04-30 1:54PM EDT | 75.00 | 6.08 | 6.05 | 6.20 | +0.73 | +13.64% | 166 | 22,539 | 32.24% |
| BABA240920P00080000 | 2024-04-30 1:25PM EDT | 80.00 | 9.15 | 9.00 | 9.15 | +1.08 | +13.38% | 7 | 7,335 | 31.65% |
| BABA240920P00085000 | 2024-04-29 1:28PM EDT | 85.00 | 11.49 | 12.55 | 12.75 | 0.00 | - | 2 | 1,971 | 31.49% |
| BABA240920P00090000 | 2024-04-30 12:33PM EDT | 90.00 | 16.80 | 16.45 | 16.80 | +1.71 | +11.33% | 1 | 3,597 | 31.31% |
| BABA240920P00095000 | 2024-04-26 12:08PM EDT | 95.00 | 20.25 | 20.55 | 21.25 | 0.00 | - | 1 | 292 | 31.74% |
| BABA240920P00100000 | 2024-04-26 3:51PM EDT | 100.00 | 24.78 | 25.20 | 25.75 | 0.00 | - | 5 | 90 | 30.01% |
| BABA240920P00105000 | 2024-04-26 11:43AM EDT | 105.00 | 29.70 | 30.15 | 30.55 | 0.00 | - | 1 | 6 | 29.83% |
| BABA240920P00110000 | 2024-04-29 3:05PM EDT | 110.00 | 33.71 | 34.90 | 35.60 | 0.00 | - | 65 | 66 | 34.18% |
| BABA240920P00115000 | 2024-03-20 10:09AM EDT | 115.00 | 41.60 | 45.50 | 46.45 | 0.00 | - | 2 | 0 | 84.49% |
| BABA240920P00120000 | 2024-04-24 1:57PM EDT | 120.00 | 45.80 | 44.80 | 45.55 | 0.00 | - | 2 | 0 | 38.82% |
| BABA240920P00125000 | 2024-04-25 10:49AM EDT | 125.00 | 50.45 | 49.75 | 50.65 | 0.00 | - | 4 | 0 | 44.09% |
© 2024 Yahoo. All rights reserved.