Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510C00040000 | 2024-05-06 9:41AM EDT | 40.00 | 41.10 | 39.85 | 40.55 | 0.00 | - | - | 1 | 659.38% |
| BABA240510C00055000 | 2024-04-26 11:33AM EDT | 55.00 | 20.47 | 24.60 | 26.90 | 0.00 | - | 1 | 1 | 523.83% |
| BABA240510C00060000 | 2024-05-08 12:18PM EDT | 60.00 | 18.47 | 18.05 | 22.10 | 0.00 | - | 4 | 32 | 242.19% |
| BABA240510C00061000 | 2024-05-03 9:45AM EDT | 61.00 | 19.50 | 17.65 | 20.80 | 0.00 | - | 8 | 8 | 299.61% |
| BABA240510C00062000 | 2024-05-01 3:08PM EDT | 62.00 | 14.16 | 17.90 | 18.10 | 0.00 | - | 10 | 62 | 235.16% |
| BABA240510C00064000 | 2024-05-01 3:36PM EDT | 64.00 | 12.00 | 15.65 | 18.00 | 0.00 | - | 20 | 25 | 361.33% |
| BABA240510C00065000 | 2024-05-10 3:45PM EDT | 65.00 | 14.97 | 13.95 | 16.10 | +3.47 | +30.17% | 37 | 175 | 376.56% |
| BABA240510C00066000 | 2024-05-09 10:14AM EDT | 66.00 | 12.60 | 13.90 | 14.15 | 0.00 | - | 30 | 17 | 204.30% |
| BABA240510C00067000 | 2024-05-10 9:32AM EDT | 67.00 | 12.94 | 12.55 | 13.75 | +0.12 | +0.94% | 5 | 88 | 191.02% |
| BABA240510C00068000 | 2024-05-10 3:54PM EDT | 68.00 | 12.05 | 11.65 | 13.10 | -1.29 | -9.67% | 90 | 855 | 225.78% |
| BABA240510C00069000 | 2024-05-10 12:19PM EDT | 69.00 | 11.00 | 10.75 | 12.90 | +0.44 | +4.17% | 1 | 353 | 269.14% |
| BABA240510C00070000 | 2024-05-10 3:53PM EDT | 70.00 | 10.05 | 9.80 | 10.10 | +0.49 | +5.13% | 78 | 527 | 135.16% |
| BABA240510C00071000 | 2024-05-10 3:53PM EDT | 71.00 | 8.99 | 8.95 | 11.10 | +0.35 | +4.05% | 78 | 978 | 252.34% |
| BABA240510C00072000 | 2024-05-10 3:41PM EDT | 72.00 | 8.02 | 6.95 | 9.10 | +0.47 | +6.23% | 261 | 1,553 | 239.84% |
| BABA240510C00073000 | 2024-05-10 3:44PM EDT | 73.00 | 7.07 | 5.10 | 9.10 | +0.49 | +7.45% | 255 | 1,233 | 99.22% |
| BABA240510C00074000 | 2024-05-10 3:46PM EDT | 74.00 | 5.99 | 5.95 | 8.10 | +0.52 | +9.51% | 64 | 729 | 193.95% |
| BABA240510C00075000 | 2024-05-10 3:49PM EDT | 75.00 | 5.06 | 4.60 | 5.30 | +0.56 | +12.44% | 528 | 4,579 | 106.64% |
| BABA240510C00076000 | 2024-05-10 3:52PM EDT | 76.00 | 4.04 | 2.94 | 4.25 | +0.51 | +14.45% | 674 | 4,673 | 85.16% |
| BABA240510C00077000 | 2024-05-10 3:55PM EDT | 77.00 | 3.00 | 2.87 | 5.00 | +0.45 | +17.65% | 656 | 2,758 | 126.27% |
| BABA240510C00078000 | 2024-05-10 3:59PM EDT | 78.00 | 2.00 | 1.70 | 2.70 | +0.40 | +25.00% | 1,349 | 4,223 | 88.48% |
| BABA240510C00079000 | 2024-05-10 3:58PM EDT | 79.00 | 1.02 | 0.57 | 1.17 | +0.16 | +18.60% | 2,236 | 3,244 | 29.00% |
| BABA240510C00080000 | 2024-05-10 3:59PM EDT | 80.00 | 0.03 | 0.02 | 0.05 | -0.37 | -92.50% | 30,361 | 10,298 | 1.56% |
| BABA240510C00081000 | 2024-05-10 3:51PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 7,233 | 6,605 | 13.28% |
| BABA240510C00082000 | 2024-05-10 3:54PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 3,051 | 11,258 | 23.44% |
| BABA240510C00083000 | 2024-05-10 3:59PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1,096 | 3,414 | 33.59% |
| BABA240510C00084000 | 2024-05-10 3:43PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 287 | 1,692 | 42.19% |
| BABA240510C00085000 | 2024-05-10 3:58PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 565 | 8,026 | 51.56% |
| BABA240510C00086000 | 2024-05-10 2:43PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15 | 5,208 | 56.25% |
| BABA240510C00087000 | 2024-05-10 3:19PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 1,764 | 62.50% |
| BABA240510C00088000 | 2024-05-10 2:03PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 212 | 7,635 | 71.88% |
| BABA240510C00089000 | 2024-05-09 3:54PM EDT | 89.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 946 | 89.06% |
| BABA240510C00090000 | 2024-05-10 3:59PM EDT | 90.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 46 | 7,537 | 84.38% |
| BABA240510C00091000 | 2024-05-10 2:08PM EDT | 91.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 618 | 98.44% |
| BABA240510C00092000 | 2024-05-09 12:04PM EDT | 92.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2,911 | 3,322 | 112.50% |
| BABA240510C00093000 | 2024-05-09 10:33AM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 527 | 1,222 | 106.25% |
| BABA240510C00094000 | 2024-05-09 12:03PM EDT | 94.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 645 | 1,212 | 131.25% |
| BABA240510C00095000 | 2024-05-09 9:42AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 785 | 118.75% |
| BABA240510C00096000 | 2024-05-08 12:04PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 463 | 461 | 125.00% |
| BABA240510C00097000 | 2024-05-08 12:07PM EDT | 97.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 460 | 462 | 207.03% |
| BABA240510C00100000 | 2024-05-09 1:10PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 594 | 1,543 | 150.00% |
| BABA240510C00101000 | 2024-05-07 1:28PM EDT | 101.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 268 | 329.69% |
| BABA240510C00102000 | 2024-05-07 2:15PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,834 | 162.50% |
| BABA240510C00103000 | 2024-05-07 10:40AM EDT | 103.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 321 | 364 | 401.37% |
| BABA240510C00104000 | 2024-05-07 9:45AM EDT | 104.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 12 | 411.72% |
| BABA240510C00105000 | 2024-05-07 9:46AM EDT | 105.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 567 | 1,278 | 413.87% |
| BABA240510C00110000 | 2024-05-03 9:46AM EDT | 110.00 | 0.01 | 0.00 | 1.48 | 0.00 | - | 5 | 5 | 428.52% |
| BABA240510C00115000 | 2024-05-03 1:27PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 8 | 231.25% |
| BABA240510C00120000 | 2024-05-03 1:48PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 53 | 256.25% |
| BABA240510C00140000 | 2024-05-09 1:46PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 343.75% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510P00040000 | 2024-04-04 3:59PM EDT | 40.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 518.75% |
| BABA240510P00050000 | 2024-04-19 11:30AM EDT | 50.00 | 0.04 | 0.00 | 1.70 | 0.00 | - | 1 | 14 | 657.81% |
| BABA240510P00055000 | 2024-05-06 9:37AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 282 | 250.00% |
| BABA240510P00057000 | 2024-05-03 10:28AM EDT | 57.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1,064 | 2,047 | 540.63% |
| BABA240510P00058000 | 2024-05-02 2:30PM EDT | 58.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | - | 720 | 518.56% |
| BABA240510P00059000 | 2024-05-06 1:11PM EDT | 59.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 304 | 218.75% |
| BABA240510P00060000 | 2024-05-06 9:39AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 84 | 193.75% |
| BABA240510P00061000 | 2024-05-06 1:12PM EDT | 61.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 21 | 33 | 278.91% |
| BABA240510P00062000 | 2024-05-08 9:31AM EDT | 62.00 | 0.07 | 0.00 | 1.90 | 0.00 | - | 1 | 50 | 421.88% |
| BABA240510P00063000 | 2024-05-10 2:33PM EDT | 63.00 | 0.03 | 0.00 | 0.51 | +0.01 | +50.00% | 2 | 83 | 287.89% |
| BABA240510P00064000 | 2024-05-06 2:31PM EDT | 64.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 29 | 107 | 272.66% |
| BABA240510P00065000 | 2024-05-10 11:42AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,343 | 143.75% |
| BABA240510P00066000 | 2024-05-08 10:00AM EDT | 66.00 | 0.01 | 0.00 | 0.37 | -0.01 | -50.00% | 1 | 297 | 225.78% |
| BABA240510P00067000 | 2024-05-08 10:03AM EDT | 67.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 28 | 492 | 225.78% |
| BABA240510P00068000 | 2024-05-10 1:40PM EDT | 68.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 386 | 131.25% |
| BABA240510P00069000 | 2024-05-10 1:30PM EDT | 69.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 801 | 120.31% |
| BABA240510P00070000 | 2024-05-10 12:11PM EDT | 70.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 51 | 3,344 | 96.88% |
| BABA240510P00071000 | 2024-05-10 11:42AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 717 | 87.50% |
| BABA240510P00072000 | 2024-05-10 1:36PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,314 | 78.13% |
| BABA240510P00073000 | 2024-05-10 10:09AM EDT | 73.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 2,413 | 68.75% |
| BABA240510P00074000 | 2024-05-10 1:47PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 292 | 2,806 | 59.38% |
| BABA240510P00075000 | 2024-05-10 3:45PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 150 | 4,769 | 50.00% |
| BABA240510P00076000 | 2024-05-10 3:33PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,329 | 3,666 | 45.31% |
| BABA240510P00077000 | 2024-05-10 2:19PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,861 | 3,167 | 35.94% |
| BABA240510P00078000 | 2024-05-10 3:22PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 893 | 7,520 | 25.00% |
| BABA240510P00079000 | 2024-05-10 3:58PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | -0.37 | -97.37% | 2,802 | 3,622 | 14.45% |
| BABA240510P00080000 | 2024-05-10 3:59PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.90 | -98.90% | 5,104 | 2,423 | 1.56% |
| BABA240510P00081000 | 2024-05-10 3:57PM EDT | 81.00 | 0.95 | 0.91 | 1.02 | -0.76 | -44.44% | 512 | 1,910 | 20.70% |
| BABA240510P00082000 | 2024-05-10 3:47PM EDT | 82.00 | 2.02 | 1.45 | 2.19 | -0.59 | -22.61% | 80 | 515 | 52.34% |
| BABA240510P00083000 | 2024-05-10 2:08PM EDT | 83.00 | 2.98 | 2.83 | 3.80 | -0.67 | -18.36% | 57 | 189 | 79.30% |
| BABA240510P00084000 | 2024-05-10 12:09PM EDT | 84.00 | 4.03 | 2.63 | 5.85 | -1.22 | -23.24% | 5 | 43 | 87.30% |
| BABA240510P00085000 | 2024-05-10 3:51PM EDT | 85.00 | 5.00 | 3.25 | 6.65 | -0.25 | -4.76% | 22 | 82 | 211.72% |
| BABA240510P00086000 | 2024-05-10 3:09PM EDT | 86.00 | 6.03 | 4.80 | 6.40 | -0.97 | -13.86% | 31 | 53 | 131.84% |
| BABA240510P00087000 | 2024-05-08 3:11PM EDT | 87.00 | 8.50 | 5.90 | 8.20 | 0.00 | - | 42 | 10 | 97.27% |
| BABA240510P00088000 | 2024-05-08 3:11PM EDT | 88.00 | 9.50 | 7.75 | 9.95 | 0.00 | - | 42 | 8 | 201.56% |
| BABA240510P00090000 | 2024-05-08 3:42PM EDT | 90.00 | 11.20 | 9.65 | 11.85 | 0.00 | - | 4 | 0 | 220.51% |
| BABA240510P00095000 | 2024-05-07 9:39AM EDT | 95.00 | 15.50 | 14.60 | 15.85 | 0.00 | - | 5 | 0 | 213.67% |
| BABA240510P00100000 | 2024-05-08 3:24PM EDT | 100.00 | 21.30 | 19.85 | 20.05 | 0.00 | - | 3 | 1 | 214.84% |
| BABA240510P00135000 | 2024-05-02 10:24AM EDT | 135.00 | 56.90 | 54.70 | 55.15 | 0.00 | - | - | 0 | 485.16% |
© 2024 Yahoo. All rights reserved.