Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00050000 | 2024-04-19 11:18AM EDT | 50.00 | 19.00 | 22.45 | 22.60 | 0.00 | - | 30 | 30 | 160.94% |
| BABA240426C00055000 | 2024-04-18 10:37AM EDT | 55.00 | 14.54 | 17.45 | 17.65 | 0.00 | - | 3 | 8 | 139.06% |
| BABA240426C00058000 | 2024-04-19 12:27PM EDT | 58.00 | 10.60 | 14.45 | 15.60 | 0.00 | - | 40 | 40 | 190.43% |
| BABA240426C00059000 | 2024-04-12 2:32PM EDT | 59.00 | 12.90 | 13.10 | 14.25 | 0.00 | - | 1 | 1 | 137.11% |
| BABA240426C00060000 | 2024-04-23 2:51PM EDT | 60.00 | 12.52 | 12.35 | 12.75 | +1.78 | +16.57% | 12 | 187 | 100.00% |
| BABA240426C00061000 | 2024-04-16 10:20AM EDT | 61.00 | 9.10 | 11.45 | 12.60 | 0.00 | - | - | 26 | 157.03% |
| BABA240426C00062000 | 2024-04-19 3:53PM EDT | 62.00 | 7.15 | 10.40 | 11.50 | 0.00 | - | 13 | 2 | 139.65% |
| BABA240426C00063000 | 2024-04-22 12:22PM EDT | 63.00 | 7.29 | 9.45 | 10.60 | 0.00 | - | 30 | 78 | 135.06% |
| BABA240426C00064000 | 2024-04-23 2:51PM EDT | 64.00 | 8.52 | 8.45 | 8.85 | +1.77 | +26.22% | 5 | 47 | 88.28% |
| BABA240426C00065000 | 2024-04-23 3:40PM EDT | 65.00 | 7.56 | 7.45 | 8.60 | +1.66 | +28.14% | 599 | 880 | 113.09% |
| BABA240426C00066000 | 2024-04-23 12:47PM EDT | 66.00 | 6.80 | 6.35 | 7.50 | +1.85 | +37.37% | 51 | 303 | 95.02% |
| BABA240426C00067000 | 2024-04-23 12:46PM EDT | 67.00 | 5.82 | 5.45 | 5.80 | +2.02 | +53.16% | 753 | 1,021 | 58.98% |
| BABA240426C00068000 | 2024-04-23 3:59PM EDT | 68.00 | 4.55 | 4.40 | 5.50 | +1.56 | +52.17% | 279 | 789 | 74.90% |
| BABA240426C00069000 | 2024-04-23 3:35PM EDT | 69.00 | 3.59 | 3.50 | 3.65 | +1.48 | +70.14% | 314 | 1,678 | 43.56% |
| BABA240426C00070000 | 2024-04-23 3:59PM EDT | 70.00 | 2.65 | 2.62 | 2.72 | +1.30 | +96.30% | 1,608 | 4,996 | 38.87% |
| BABA240426C00071000 | 2024-04-23 3:59PM EDT | 71.00 | 1.81 | 1.79 | 1.92 | +0.97 | +115.48% | 2,711 | 4,466 | 37.99% |
| BABA240426C00072000 | 2024-04-23 3:57PM EDT | 72.00 | 1.15 | 1.11 | 1.30 | +0.68 | +144.68% | 9,405 | 9,063 | 39.21% |
| BABA240426C00073000 | 2024-04-23 3:59PM EDT | 73.00 | 0.65 | 0.60 | 0.68 | +0.38 | +140.74% | 9,033 | 5,281 | 34.38% |
| BABA240426C00074000 | 2024-04-23 3:59PM EDT | 74.00 | 0.35 | 0.34 | 0.36 | +0.21 | +150.00% | 12,406 | 7,977 | 34.67% |
| BABA240426C00075000 | 2024-04-23 3:59PM EDT | 75.00 | 0.18 | 0.18 | 0.19 | +0.09 | +100.00% | 13,494 | 6,963 | 36.13% |
| BABA240426C00076000 | 2024-04-23 3:59PM EDT | 76.00 | 0.10 | 0.09 | 0.10 | +0.04 | +66.67% | 1,570 | 3,449 | 37.89% |
| BABA240426C00077000 | 2024-04-23 3:57PM EDT | 77.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 3,685 | 2,517 | 40.63% |
| BABA240426C00078000 | 2024-04-23 3:58PM EDT | 78.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 293 | 4,268 | 44.14% |
| BABA240426C00079000 | 2024-04-23 3:35PM EDT | 79.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 852 | 1,148 | 48.05% |
| BABA240426C00080000 | 2024-04-23 3:40PM EDT | 80.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 572 | 3,210 | 50.78% |
| BABA240426C00081000 | 2024-04-23 3:37PM EDT | 81.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 30 | 439 | 51.56% |
| BABA240426C00082000 | 2024-04-23 10:53AM EDT | 82.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 1,326 | 56.25% |
| BABA240426C00083000 | 2024-04-22 3:56PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 1,007 | 56.25% |
| BABA240426C00084000 | 2024-04-23 3:07PM EDT | 84.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 59 | 331 | 65.63% |
| BABA240426C00085000 | 2024-04-22 3:19PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,074 | 65.63% |
| BABA240426C00086000 | 2024-04-23 12:19PM EDT | 86.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 27 | 92 | 78.13% |
| BABA240426C00087000 | 2024-04-23 10:40AM EDT | 87.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 99 | 79.69% |
| BABA240426C00088000 | 2024-04-22 12:24PM EDT | 88.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 50 | 78.13% |
| BABA240426C00089000 | 2024-04-23 11:31AM EDT | 89.00 | 0.08 | 0.00 | 0.08 | +0.02 | +33.33% | 2 | 7 | 103.91% |
| BABA240426C00090000 | 2024-04-23 11:22AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,839 | 84.38% |
| BABA240426C00095000 | 2024-04-19 10:45AM EDT | 95.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 219 | 106.25% |
| BABA240426C00100000 | 2024-04-23 11:35AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 239 | 121.88% |
| BABA240426C00105000 | 2024-03-12 3:43PM EDT | 105.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | - | 3 | 165.63% |
| BABA240426C00135000 | 2024-04-22 10:41AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 27 | 254.69% |
| BABA240426C00140000 | 2024-04-23 1:10PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 3 | 231.25% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00055000 | 2024-04-19 10:03AM EDT | 55.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 207.81% |
| BABA240426P00058000 | 2024-04-19 1:08PM EDT | 58.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 175.59% |
| BABA240426P00060000 | 2024-04-23 10:42AM EDT | 60.00 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 1 | 325 | 87.50% |
| BABA240426P00061000 | 2024-04-22 3:54PM EDT | 61.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 17 | 22 | 109.77% |
| BABA240426P00062000 | 2024-04-23 10:15AM EDT | 62.00 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 1 | 173 | 96.48% |
| BABA240426P00063000 | 2024-04-23 11:59AM EDT | 63.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 14 | 3,556 | 67.19% |
| BABA240426P00064000 | 2024-04-23 9:53AM EDT | 64.00 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 2 | 1,370 | 79.88% |
| BABA240426P00065000 | 2024-04-23 3:13PM EDT | 65.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 121 | 3,551 | 56.25% |
| BABA240426P00066000 | 2024-04-23 2:44PM EDT | 66.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 160 | 981 | 49.22% |
| BABA240426P00067000 | 2024-04-23 3:43PM EDT | 67.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 236 | 2,149 | 42.58% |
| BABA240426P00068000 | 2024-04-23 3:54PM EDT | 68.00 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 538 | 4,010 | 38.28% |
| BABA240426P00069000 | 2024-04-23 3:42PM EDT | 69.00 | 0.05 | 0.04 | 0.05 | -0.24 | -82.76% | 2,068 | 3,215 | 33.99% |
| BABA240426P00070000 | 2024-04-23 3:53PM EDT | 70.00 | 0.11 | 0.11 | 0.12 | -0.49 | -81.67% | 3,415 | 3,682 | 32.62% |
| BABA240426P00071000 | 2024-04-23 3:59PM EDT | 71.00 | 0.29 | 0.25 | 0.28 | -0.78 | -72.90% | 1,657 | 1,412 | 31.74% |
| BABA240426P00072000 | 2024-04-23 3:59PM EDT | 72.00 | 0.60 | 0.57 | 0.61 | -1.13 | -65.32% | 3,321 | 3,288 | 32.13% |
| BABA240426P00073000 | 2024-04-23 3:56PM EDT | 73.00 | 1.10 | 1.07 | 1.13 | -1.22 | -52.59% | 1,021 | 630 | 32.81% |
| BABA240426P00074000 | 2024-04-23 3:11PM EDT | 74.00 | 1.79 | 1.56 | 1.84 | -1.46 | -44.92% | 39 | 231 | 34.28% |
| BABA240426P00075000 | 2024-04-23 3:45PM EDT | 75.00 | 2.49 | 2.51 | 2.69 | -1.71 | -40.71% | 117 | 748 | 36.82% |
| BABA240426P00076000 | 2024-04-23 12:19PM EDT | 76.00 | 3.49 | 3.50 | 3.65 | -1.71 | -32.88% | 1 | 69 | 42.97% |
| BABA240426P00077000 | 2024-04-23 11:06AM EDT | 77.00 | 4.79 | 2.97 | 5.65 | -3.21 | -40.13% | 3 | 67 | 105.96% |
| BABA240426P00078000 | 2024-04-19 3:35PM EDT | 78.00 | 9.00 | 4.45 | 6.60 | 0.00 | - | 11 | 12 | 114.55% |
| BABA240426P00079000 | 2024-04-19 3:06PM EDT | 79.00 | 9.95 | 5.50 | 6.60 | 0.00 | - | 16 | 6 | 61.13% |
| BABA240426P00080000 | 2024-04-23 1:07PM EDT | 80.00 | 7.43 | 7.15 | 7.60 | -1.72 | -18.80% | 602 | 0 | 67.97% |
| BABA240426P00081000 | 2024-04-18 3:23PM EDT | 81.00 | 12.10 | 8.40 | 8.60 | 0.00 | - | 1 | 0 | 51.56% |
| BABA240426P00082000 | 2024-04-18 3:47PM EDT | 82.00 | 13.00 | 8.80 | 9.60 | 0.00 | - | 7 | 0 | 81.05% |
| BABA240426P00083000 | 2024-04-18 3:49PM EDT | 83.00 | 14.00 | 10.40 | 10.75 | 0.00 | - | 4 | 0 | 83.20% |
| BABA240426P00085000 | 2024-04-19 2:55PM EDT | 85.00 | 16.00 | 11.45 | 12.65 | 0.00 | - | 1 | 0 | 106.84% |
| BABA240426P00086000 | 2024-04-19 2:55PM EDT | 86.00 | 17.00 | 12.50 | 13.60 | 0.00 | - | 1 | 0 | 105.08% |
| BABA240426P00087000 | 2024-04-19 2:55PM EDT | 87.00 | 18.00 | 14.10 | 14.60 | 0.00 | - | 1 | 0 | 110.94% |
| BABA240426P00088000 | 2024-04-18 3:37PM EDT | 88.00 | 19.05 | 14.65 | 15.60 | 0.00 | - | - | 0 | 116.41% |
| BABA240426P00089000 | 2024-04-15 1:10PM EDT | 89.00 | 18.13 | 15.75 | 16.60 | 0.00 | - | - | 0 | 121.88% |
| BABA240426P00090000 | 2024-04-17 10:00AM EDT | 90.00 | 20.50 | 17.30 | 17.60 | 0.00 | - | 1 | 0 | 127.34% |
| BABA240426P00095000 | 2024-03-21 3:21PM EDT | 95.00 | 20.84 | 25.40 | 26.50 | 0.00 | - | 1 | 0 | 378.03% |
| BABA240426P00100000 | 2024-03-22 3:47PM EDT | 100.00 | 27.80 | 30.45 | 31.50 | 0.00 | - | 1 | 0 | 416.26% |
| BABA240426P00105000 | 2024-03-22 3:39PM EDT | 105.00 | 32.70 | 35.50 | 36.50 | 0.00 | - | 2 | 0 | 451.37% |
© 2024 Yahoo. All rights reserved.