Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231006C00045000 | 2023-09-12 9:35AM EDT | 45.00 | 44.30 | 39.50 | 39.70 | 0.00 | - | - | 18 | 301.56% |
| BABA231006C00050000 | 2023-09-20 10:27AM EDT | 50.00 | 37.15 | 34.40 | 34.70 | 0.00 | - | 2 | 10 | 209.38% |
| BABA231006C00055000 | 2023-09-15 9:35AM EDT | 55.00 | 33.15 | 29.50 | 29.70 | 0.00 | - | - | 13 | 213.28% |
| BABA231006C00060000 | 2023-09-29 2:46PM EDT | 60.00 | 26.92 | 24.55 | 24.75 | 0.00 | - | 4 | 8 | 191.02% |
| BABA231006C00065000 | 2023-10-03 11:11AM EDT | 65.00 | 19.66 | 19.55 | 19.75 | -1.31 | -6.25% | 2 | 149 | 151.95% |
| BABA231006C00070000 | 2023-10-03 1:29PM EDT | 70.00 | 14.67 | 14.60 | 14.75 | -2.28 | -13.45% | 172 | 291 | 119.14% |
| BABA231006C00075000 | 2023-10-03 9:37AM EDT | 75.00 | 9.90 | 9.60 | 9.75 | -2.10 | -17.50% | 6 | 44 | 82.03% |
| BABA231006C00076000 | 2023-09-27 10:58AM EDT | 76.00 | 8.53 | 8.60 | 8.75 | -1.59 | -15.71% | 64 | 64 | 74.80% |
| BABA231006C00077000 | 2023-09-22 9:33AM EDT | 77.00 | 10.50 | 7.55 | 7.80 | 0.00 | - | - | 1 | 67.38% |
| BABA231006C00078000 | 2023-10-03 10:31AM EDT | 78.00 | 6.55 | 6.65 | 6.80 | -2.62 | -28.57% | 3 | 33 | 64.65% |
| BABA231006C00079000 | 2023-10-03 11:07AM EDT | 79.00 | 5.75 | 5.50 | 5.80 | -1.64 | -22.19% | 13 | 15 | 50.00% |
| BABA231006C00080000 | 2023-10-03 3:59PM EDT | 80.00 | 4.80 | 4.70 | 4.85 | -1.40 | -22.58% | 104 | 102 | 52.25% |
| BABA231006C00081000 | 2023-10-03 10:13AM EDT | 81.00 | 3.55 | 3.75 | 3.90 | -2.77 | -43.83% | 62 | 54 | 50.68% |
| BABA231006C00082000 | 2023-10-03 3:59PM EDT | 82.00 | 3.05 | 2.93 | 3.05 | -1.55 | -33.70% | 141 | 154 | 47.71% |
| BABA231006C00083000 | 2023-10-03 3:54PM EDT | 83.00 | 2.24 | 2.14 | 2.26 | -1.38 | -38.12% | 97 | 220 | 44.63% |
| BABA231006C00084000 | 2023-10-03 3:54PM EDT | 84.00 | 1.54 | 1.52 | 1.61 | -1.24 | -44.60% | 709 | 349 | 43.36% |
| BABA231006C00085000 | 2023-10-03 3:59PM EDT | 85.00 | 1.06 | 1.04 | 1.05 | -1.19 | -52.89% | 7,200 | 597 | 41.31% |
| BABA231006C00086000 | 2023-10-03 3:58PM EDT | 86.00 | 0.67 | 0.64 | 0.68 | -0.98 | -59.39% | 1,974 | 1,359 | 41.50% |
| BABA231006C00087000 | 2023-10-03 3:58PM EDT | 87.00 | 0.41 | 0.37 | 0.41 | -0.74 | -64.35% | 2,111 | 4,482 | 41.31% |
| BABA231006C00088000 | 2023-10-03 3:59PM EDT | 88.00 | 0.23 | 0.21 | 0.24 | -0.54 | -70.13% | 4,410 | 4,106 | 41.60% |
| BABA231006C00089000 | 2023-10-03 3:56PM EDT | 89.00 | 0.13 | 0.12 | 0.14 | -0.37 | -74.00% | 999 | 2,621 | 42.38% |
| BABA231006C00090000 | 2023-10-03 3:59PM EDT | 90.00 | 0.07 | 0.07 | 0.08 | -0.24 | -77.42% | 6,344 | 11,345 | 43.16% |
| BABA231006C00091000 | 2023-10-03 3:59PM EDT | 91.00 | 0.05 | 0.04 | 0.05 | -0.14 | -73.68% | 748 | 2,995 | 44.92% |
| BABA231006C00092000 | 2023-10-03 3:53PM EDT | 92.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 854 | 2,534 | 46.09% |
| BABA231006C00093000 | 2023-10-03 3:56PM EDT | 93.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 65 | 1,431 | 48.44% |
| BABA231006C00094000 | 2023-10-03 3:01PM EDT | 94.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 838 | 5,013 | 53.13% |
| BABA231006C00095000 | 2023-10-03 3:24PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 343 | 2,339 | 53.13% |
| BABA231006C00096000 | 2023-10-03 3:59PM EDT | 96.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 13 | 446 | 59.38% |
| BABA231006C00097000 | 2023-10-03 12:12PM EDT | 97.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 561 | 60.94% |
| BABA231006C00098000 | 2023-10-02 3:43PM EDT | 98.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 514 | 67.97% |
| BABA231006C00099000 | 2023-10-03 11:22AM EDT | 99.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 24 | 717 | 71.88% |
| BABA231006C00100000 | 2023-10-02 3:54PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,041 | 67.19% |
| BABA231006C00101000 | 2023-09-29 2:28PM EDT | 101.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 287 | 79.69% |
| BABA231006C00102000 | 2023-10-02 2:11PM EDT | 102.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 496 | 83.59% |
| BABA231006C00103000 | 2023-09-29 10:08AM EDT | 103.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 73 | 87.50% |
| BABA231006C00104000 | 2023-09-29 3:49PM EDT | 104.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 41 | 283 | 90.63% |
| BABA231006C00105000 | 2023-10-02 10:42AM EDT | 105.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 6 | 1,404 | 90.63% |
| BABA231006C00106000 | 2023-09-29 2:42PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 732 | 87.50% |
| BABA231006C00107000 | 2023-09-29 3:49PM EDT | 107.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 119 | 96.88% |
| BABA231006C00110000 | 2023-09-25 2:21PM EDT | 110.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 14 | 350 | 112.50% |
| BABA231006C00115000 | 2023-10-02 2:29PM EDT | 115.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 151 | 128.13% |
| BABA231006C00120000 | 2023-09-25 9:45AM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 80 | 607 | 143.75% |
| BABA231006C00125000 | 2023-09-22 9:45AM EDT | 125.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 11 | 159.38% |
| BABA231006C00145000 | 2023-09-29 11:42AM EDT | 145.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 6 | 210.94% |
| BABA231006C00160000 | 2023-09-29 9:32AM EDT | 160.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 243.75% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231006P00025000 | 2023-09-11 10:33AM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 5 | 481.25% |
| BABA231006P00055000 | 2023-09-22 9:45AM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 10 | 162.50% |
| BABA231006P00060000 | 2023-09-29 1:44PM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 146.88% |
| BABA231006P00065000 | 2023-09-28 9:36AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 115.63% |
| BABA231006P00069000 | 2023-09-29 11:02AM EDT | 69.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 92.19% |
| BABA231006P00070000 | 2023-09-28 11:24AM EDT | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 33 | 81.25% |
| BABA231006P00073000 | 2023-09-29 9:41AM EDT | 73.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 37 | 65.63% |
| BABA231006P00074000 | 2023-10-02 1:55PM EDT | 74.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 15 | 59.38% |
| BABA231006P00075000 | 2023-10-03 10:36AM EDT | 75.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 10 | 505 | 59.38% |
| BABA231006P00076000 | 2023-10-03 12:54PM EDT | 76.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 11 | 50 | 53.91% |
| BABA231006P00077000 | 2023-10-03 3:46PM EDT | 77.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 29 | 600 | 50.78% |
| BABA231006P00078000 | 2023-10-03 3:56PM EDT | 78.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 60 | 583 | 49.02% |
| BABA231006P00079000 | 2023-10-03 3:22PM EDT | 79.00 | 0.07 | 0.06 | 0.08 | +0.03 | +75.00% | 157 | 1,184 | 46.68% |
| BABA231006P00080000 | 2023-10-03 3:40PM EDT | 80.00 | 0.11 | 0.10 | 0.11 | +0.05 | +83.33% | 2,508 | 1,504 | 42.68% |
| BABA231006P00081000 | 2023-10-03 3:59PM EDT | 81.00 | 0.20 | 0.17 | 0.22 | +0.12 | +150.00% | 353 | 1,066 | 42.87% |
| BABA231006P00082000 | 2023-10-03 3:52PM EDT | 82.00 | 0.36 | 0.29 | 0.34 | +0.24 | +200.00% | 2,099 | 1,617 | 40.14% |
| BABA231006P00083000 | 2023-10-03 3:59PM EDT | 83.00 | 0.54 | 0.53 | 0.57 | +0.33 | +157.14% | 2,156 | 2,932 | 39.06% |
| BABA231006P00084000 | 2023-10-03 3:59PM EDT | 84.00 | 0.91 | 0.88 | 0.92 | +0.56 | +160.00% | 1,733 | 2,981 | 38.38% |
| BABA231006P00085000 | 2023-10-03 3:58PM EDT | 85.00 | 1.38 | 1.33 | 1.41 | +0.78 | +130.00% | 473 | 10,767 | 37.99% |
| BABA231006P00086000 | 2023-10-03 3:37PM EDT | 86.00 | 2.11 | 1.97 | 2.04 | +1.11 | +111.00% | 245 | 1,302 | 37.89% |
| BABA231006P00087000 | 2023-10-03 2:22PM EDT | 87.00 | 2.90 | 2.65 | 2.78 | +1.36 | +88.31% | 71 | 2,262 | 37.31% |
| BABA231006P00088000 | 2023-10-03 1:51PM EDT | 88.00 | 3.73 | 3.50 | 3.65 | +1.33 | +55.42% | 44 | 1,346 | 38.67% |
| BABA231006P00089000 | 2023-10-03 11:55AM EDT | 89.00 | 4.58 | 4.40 | 4.55 | +1.41 | +44.48% | 9 | 1,126 | 38.09% |
| BABA231006P00090000 | 2023-10-03 3:40PM EDT | 90.00 | 5.56 | 5.35 | 5.50 | +1.86 | +50.27% | 125 | 2,145 | 37.89% |
| BABA231006P00091000 | 2023-10-03 3:12PM EDT | 91.00 | 6.48 | 6.35 | 6.50 | +1.74 | +36.71% | 15 | 134 | 43.36% |
| BABA231006P00092000 | 2023-10-03 3:01PM EDT | 92.00 | 7.40 | 7.30 | 7.65 | +1.57 | +26.93% | 7 | 175 | 66.21% |
| BABA231006P00093000 | 2023-10-03 3:14PM EDT | 93.00 | 8.55 | 8.35 | 8.50 | +1.68 | +24.45% | 206 | 119 | 53.52% |
| BABA231006P00094000 | 2023-10-03 3:01PM EDT | 94.00 | 9.50 | 9.30 | 9.50 | +1.95 | +25.83% | 295 | 143 | 58.59% |
| BABA231006P00095000 | 2023-10-03 3:04PM EDT | 95.00 | 10.50 | 10.35 | 10.50 | +1.90 | +22.09% | 506 | 139 | 63.28% |
| BABA231006P00096000 | 2023-10-03 9:35AM EDT | 96.00 | 11.49 | 11.30 | 11.65 | +0.79 | +7.38% | 2 | 2 | 59.38% |
| BABA231006P00097000 | 2023-10-03 10:00AM EDT | 97.00 | 12.60 | 12.35 | 12.50 | +1.13 | +9.85% | 1 | 0 | 72.66% |
| BABA231006P00098000 | 2023-09-25 10:09AM EDT | 98.00 | 13.70 | 13.35 | 13.50 | +2.05 | +17.60% | 2 | 0 | 77.34% |
| BABA231006P00099000 | 2023-09-28 11:05AM EDT | 99.00 | 14.41 | 14.30 | 14.50 | +0.51 | +3.67% | 2 | 2 | 81.64% |
| BABA231006P00100000 | 2023-10-03 10:00AM EDT | 100.00 | 15.70 | 15.35 | 15.50 | +2.45 | +18.49% | 1 | 0 | 85.94% |
| BABA231006P00101000 | 2023-09-20 2:59PM EDT | 101.00 | 14.75 | 16.35 | 16.50 | 0.00 | - | 710 | 0 | 90.63% |
| BABA231006P00102000 | 2023-10-02 9:42AM EDT | 102.00 | 17.25 | 17.35 | 17.50 | +1.75 | +11.29% | 1 | 1 | 94.53% |
| BABA231006P00103000 | 2023-09-08 3:53PM EDT | 103.00 | 13.16 | 18.35 | 18.50 | 0.00 | - | 20 | 0 | 98.44% |
| BABA231006P00104000 | 2023-09-28 1:40PM EDT | 104.00 | 18.65 | 19.35 | 19.50 | 0.00 | - | 10 | 0 | 103.13% |
| BABA231006P00105000 | 2023-09-25 2:59PM EDT | 105.00 | 17.90 | 20.30 | 20.50 | 0.00 | - | 1 | 1 | 107.03% |
| BABA231006P00110000 | 2023-09-25 9:34AM EDT | 110.00 | 23.85 | 25.25 | 25.60 | 0.00 | - | 1 | 0 | 151.56% |
| BABA231006P00115000 | 2023-09-12 11:50AM EDT | 115.00 | 26.23 | 30.35 | 30.55 | 0.00 | - | 1 | 0 | 160.94% |
| BABA231006P00120000 | 2023-09-06 11:06AM EDT | 120.00 | 25.40 | 35.30 | 35.55 | 0.00 | - | 2 | 0 | 178.91% |
© 2023 Yahoo. All rights reserved.
