Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510C00055000 | 2024-04-26 11:33AM EDT | 55.00 | 20.47 | 26.05 | 26.70 | 0.00 | - | 1 | 1 | 134.38% |
| BABA240510C00060000 | 2024-05-02 3:16PM EDT | 60.00 | 20.73 | 20.90 | 21.85 | 0.00 | - | 10 | 32 | 107.03% |
| BABA240510C00061000 | 2024-05-03 9:45AM EDT | 61.00 | 19.50 | 19.95 | 20.65 | +19.50 | - | 8 | 0 | 142.77% |
| BABA240510C00062000 | 2024-05-01 3:08PM EDT | 62.00 | 14.16 | 18.70 | 19.85 | 0.00 | - | 10 | 62 | 152.44% |
| BABA240510C00064000 | 2024-05-01 3:36PM EDT | 64.00 | 12.00 | 16.90 | 17.70 | 0.00 | - | 20 | 25 | 127.34% |
| BABA240510C00065000 | 2024-04-29 2:44PM EDT | 65.00 | 11.50 | 15.90 | 16.95 | 0.00 | - | 1 | 175 | 92.19% |
| BABA240510C00066000 | 2024-05-01 2:35PM EDT | 66.00 | 9.80 | 14.90 | 16.05 | 0.00 | - | 9 | 8 | 93.55% |
| BABA240510C00067000 | 2024-05-03 3:49PM EDT | 67.00 | 14.14 | 14.25 | 15.00 | +5.09 | +56.24% | 5 | 102 | 102.05% |
| BABA240510C00068000 | 2024-05-03 3:38PM EDT | 68.00 | 13.30 | 13.20 | 13.65 | +0.35 | +2.70% | 6 | 855 | 76.17% |
| BABA240510C00069000 | 2024-05-03 10:47AM EDT | 69.00 | 11.61 | 12.20 | 12.95 | +1.31 | +12.72% | 3 | 354 | 85.84% |
| BABA240510C00070000 | 2024-05-03 3:53PM EDT | 70.00 | 11.43 | 10.75 | 11.95 | +0.28 | +2.51% | 57 | 555 | 51.56% |
| BABA240510C00071000 | 2024-05-03 3:31PM EDT | 71.00 | 10.31 | 9.75 | 10.50 | +0.90 | +9.56% | 54 | 938 | 67.97% |
| BABA240510C00072000 | 2024-05-03 3:58PM EDT | 72.00 | 9.36 | 8.90 | 10.00 | +0.66 | +7.59% | 221 | 1,574 | 58.01% |
| BABA240510C00073000 | 2024-05-03 3:48PM EDT | 73.00 | 8.40 | 7.90 | 8.75 | +0.58 | +7.42% | 159 | 1,319 | 71.78% |
| BABA240510C00074000 | 2024-05-03 3:36PM EDT | 74.00 | 7.40 | 6.90 | 7.75 | +0.90 | +13.85% | 128 | 836 | 65.23% |
| BABA240510C00075000 | 2024-05-03 3:56PM EDT | 75.00 | 6.40 | 6.00 | 6.80 | +0.90 | +16.36% | 342 | 4,617 | 60.79% |
| BABA240510C00076000 | 2024-05-03 3:59PM EDT | 76.00 | 5.55 | 4.90 | 6.00 | +0.90 | +19.35% | 239 | 4,900 | 61.52% |
| BABA240510C00077000 | 2024-05-03 3:59PM EDT | 77.00 | 4.60 | 4.60 | 4.70 | +0.78 | +20.42% | 513 | 2,798 | 43.07% |
| BABA240510C00078000 | 2024-05-03 3:57PM EDT | 78.00 | 3.70 | 3.65 | 3.85 | +0.60 | +19.35% | 393 | 4,211 | 41.41% |
| BABA240510C00079000 | 2024-05-03 3:55PM EDT | 79.00 | 3.00 | 2.99 | 3.10 | +0.50 | +20.00% | 1,424 | 2,291 | 41.11% |
| BABA240510C00080000 | 2024-05-03 3:59PM EDT | 80.00 | 2.37 | 2.33 | 2.40 | +0.45 | +23.44% | 3,799 | 4,240 | 39.99% |
| BABA240510C00081000 | 2024-05-03 3:59PM EDT | 81.00 | 1.83 | 1.78 | 1.85 | +0.34 | +22.82% | 8,134 | 5,487 | 40.48% |
| BABA240510C00082000 | 2024-05-03 3:59PM EDT | 82.00 | 1.38 | 1.27 | 1.39 | +0.26 | +23.21% | 9,738 | 5,099 | 40.82% |
| BABA240510C00083000 | 2024-05-03 3:59PM EDT | 83.00 | 1.04 | 1.00 | 1.06 | +0.19 | +22.35% | 2,868 | 1,852 | 42.14% |
| BABA240510C00084000 | 2024-05-03 3:58PM EDT | 84.00 | 0.78 | 0.75 | 0.83 | +0.15 | +23.81% | 1,542 | 1,152 | 44.24% |
| BABA240510C00085000 | 2024-05-03 3:59PM EDT | 85.00 | 0.59 | 0.58 | 0.60 | +0.08 | +15.69% | 9,917 | 3,750 | 44.58% |
| BABA240510C00086000 | 2024-05-03 3:59PM EDT | 86.00 | 0.44 | 0.36 | 0.45 | +0.07 | +18.92% | 4,099 | 800 | 45.85% |
| BABA240510C00087000 | 2024-05-03 3:59PM EDT | 87.00 | 0.35 | 0.30 | 0.35 | +0.35 | - | 1,688 | 431 | 47.66% |
| BABA240510C00088000 | 2024-05-03 3:58PM EDT | 88.00 | 0.26 | 0.24 | 0.28 | +0.26 | - | 7,350 | 1,138 | 49.71% |
| BABA240510C00089000 | 2024-05-03 3:59PM EDT | 89.00 | 0.20 | 0.20 | 0.22 | +0.20 | - | 116 | - | 50.78% |
| BABA240510C00090000 | 2024-05-03 3:59PM EDT | 90.00 | 0.17 | 0.16 | 0.18 | +0.01 | +6.25% | 6,587 | 3,860 | 52.73% |
| BABA240510C00091000 | 2024-05-03 3:59PM EDT | 91.00 | 0.13 | 0.13 | 0.15 | +0.13 | - | 235 | - | 54.69% |
| BABA240510C00092000 | 2024-05-03 3:14PM EDT | 92.00 | 0.10 | 0.05 | 0.13 | +0.10 | - | 373 | - | 54.10% |
| BABA240510C00093000 | 2024-05-03 3:59PM EDT | 93.00 | 0.11 | 0.08 | 0.11 | +0.11 | - | 12 | - | 58.40% |
| BABA240510C00094000 | 2024-05-03 3:52PM EDT | 94.00 | 0.08 | 0.07 | 0.10 | +0.08 | - | 22 | - | 60.94% |
| BABA240510C00095000 | 2024-05-03 3:58PM EDT | 95.00 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 440 | 440 | 63.28% |
| BABA240510C00096000 | 2024-05-03 2:52PM EDT | 96.00 | 0.07 | 0.03 | 0.17 | +0.07 | - | 2 | - | 69.92% |
| BABA240510C00097000 | 2024-05-03 3:59PM EDT | 97.00 | 0.04 | 0.03 | 0.06 | +0.04 | - | 2 | - | 64.84% |
| BABA240510C00100000 | 2024-05-03 3:27PM EDT | 100.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 985 | 410 | 71.88% |
| BABA240510C00103000 | 2024-05-03 1:02PM EDT | 103.00 | 0.03 | 0.01 | 0.04 | +0.03 | - | 1 | - | 76.95% |
| BABA240510C00105000 | 2024-05-03 3:25PM EDT | 105.00 | 0.02 | 0.02 | 0.11 | +0.02 | - | 2 | 1 | 93.36% |
| BABA240510C00110000 | 2024-05-03 9:46AM EDT | 110.00 | 0.01 | 0.01 | 0.03 | +0.01 | - | 5 | 0 | 92.97% |
| BABA240510C00115000 | 2024-05-03 1:27PM EDT | 115.00 | 0.01 | 0.00 | 0.12 | +0.01 | - | 8 | 0 | 119.53% |
| BABA240510C00120000 | 2024-05-03 1:48PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 53 | 0 | 100.00% |
Putsfor10 May 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 | 215.63% |
| BABA240510P00050000 | 2024-04-19 11:30AM EDT | 50.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 14 | 167.19% |
| BABA240510P00055000 | 2024-05-02 2:27PM EDT | 55.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 256 | 271 | 137.50% |
| BABA240510P00057000 | 2024-05-03 10:28AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1,064 | 983 | 96.88% |
| BABA240510P00058000 | 2024-05-02 2:30PM EDT | 58.00 | 0.01 | 0.00 | 0.11 | +0.01 | - | - | 720 | 121.09% |
| BABA240510P00059000 | 2024-05-03 1:56PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 293 | 12 | 87.50% |
| BABA240510P00060000 | 2024-05-02 3:08PM EDT | 60.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 47 | 74 | 89.06% |
| BABA240510P00061000 | 2024-04-30 10:15AM EDT | 61.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 7 | 34 | 106.25% |
| BABA240510P00062000 | 2024-04-30 2:02PM EDT | 62.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 17 | 40 | 100.78% |
| BABA240510P00063000 | 2024-05-03 3:41PM EDT | 63.00 | 0.01 | 0.01 | 0.11 | -0.02 | -66.67% | 25 | 78 | 95.70% |
| BABA240510P00064000 | 2024-05-03 2:14PM EDT | 64.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 108 | 75.00% |
| BABA240510P00065000 | 2024-05-03 9:34AM EDT | 65.00 | 0.01 | 0.01 | 0.11 | -0.03 | -75.00% | 1 | 493 | 85.55% |
| BABA240510P00066000 | 2024-05-03 10:53AM EDT | 66.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 9 | 293 | 71.09% |
| BABA240510P00067000 | 2024-05-03 9:31AM EDT | 67.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 2 | 502 | 69.53% |
| BABA240510P00068000 | 2024-05-03 2:22PM EDT | 68.00 | 0.02 | 0.02 | 0.12 | -0.03 | -60.00% | 18 | 362 | 72.27% |
| BABA240510P00069000 | 2024-05-03 2:34PM EDT | 69.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 3 | 769 | 57.81% |
| BABA240510P00070000 | 2024-05-03 3:59PM EDT | 70.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 2,117 | 1,348 | 54.69% |
| BABA240510P00071000 | 2024-05-03 3:45PM EDT | 71.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 65 | 654 | 50.00% |
| BABA240510P00072000 | 2024-05-03 3:13PM EDT | 72.00 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 410 | 1,071 | 50.78% |
| BABA240510P00073000 | 2024-05-03 3:59PM EDT | 73.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 212 | 2,390 | 46.09% |
| BABA240510P00074000 | 2024-05-03 3:52PM EDT | 74.00 | 0.09 | 0.06 | 0.08 | -0.02 | -18.18% | 469 | 1,156 | 43.36% |
| BABA240510P00075000 | 2024-05-03 3:59PM EDT | 75.00 | 0.10 | 0.09 | 0.11 | -0.06 | -37.50% | 2,090 | 2,025 | 41.02% |
| BABA240510P00076000 | 2024-05-03 3:59PM EDT | 76.00 | 0.15 | 0.15 | 0.16 | -0.11 | -42.31% | 1,558 | 2,057 | 39.06% |
| BABA240510P00077000 | 2024-05-03 3:59PM EDT | 77.00 | 0.26 | 0.24 | 0.26 | -0.13 | -33.33% | 1,141 | 1,061 | 38.38% |
| BABA240510P00078000 | 2024-05-03 3:59PM EDT | 78.00 | 0.41 | 0.32 | 0.41 | -0.23 | -35.94% | 5,480 | 3,185 | 37.60% |
| BABA240510P00079000 | 2024-05-03 3:59PM EDT | 79.00 | 0.64 | 0.63 | 0.65 | -0.36 | -36.00% | 1,230 | 1,242 | 37.65% |
| BABA240510P00080000 | 2024-05-03 3:59PM EDT | 80.00 | 0.95 | 0.95 | 0.98 | -0.52 | -35.37% | 1,300 | 1,007 | 37.70% |
| BABA240510P00081000 | 2024-05-03 3:59PM EDT | 81.00 | 1.43 | 1.31 | 1.45 | -0.55 | -27.78% | 946 | 589 | 38.77% |
| BABA240510P00082000 | 2024-05-03 3:59PM EDT | 82.00 | 2.01 | 1.87 | 2.23 | -0.71 | -26.10% | 193 | 189 | 44.92% |
| BABA240510P00083000 | 2024-05-03 3:36PM EDT | 83.00 | 2.67 | 2.61 | 2.80 | -0.73 | -21.47% | 53 | 98 | 43.95% |
| BABA240510P00084000 | 2024-05-03 3:41PM EDT | 84.00 | 3.45 | 3.05 | 3.85 | +3.45 | - | 23 | 7 | 53.71% |
| BABA240510P00085000 | 2024-05-03 3:59PM EDT | 85.00 | 4.20 | 4.15 | 4.25 | -0.85 | -16.83% | 55 | 119 | 43.95% |
| BABA240510P00086000 | 2024-05-03 9:56AM EDT | 86.00 | 5.90 | 4.55 | 5.55 | +5.90 | - | 3 | 57 | 60.01% |
| BABA240510P00087000 | 2024-05-03 9:53AM EDT | 87.00 | 6.64 | 5.70 | 6.50 | +6.64 | - | 1 | 2 | 50.93% |
| BABA240510P00088000 | 2024-05-02 10:18AM EDT | 88.00 | 10.15 | 6.50 | 8.80 | +10.15 | - | - | 11 | 76.17% |
| BABA240510P00090000 | 2024-05-02 12:16PM EDT | 90.00 | 10.20 | 8.30 | 9.00 | 0.00 | - | 1 | 1 | 62.21% |
| BABA240510P00095000 | 2024-05-02 3:20PM EDT | 95.00 | 14.40 | 13.35 | 16.00 | +14.40 | - | - | 1 | 116.31% |
| BABA240510P00100000 | 2024-04-18 9:55AM EDT | 100.00 | 31.00 | 18.40 | 20.80 | 0.00 | - | - | 0 | 137.01% |
| BABA240510P00135000 | 2024-05-02 10:24AM EDT | 135.00 | 56.90 | 53.30 | 53.95 | +56.90 | - | - | 0 | 204.88% |
© 2024 Yahoo. All rights reserved.