Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 35.68 | 0.00 | - | 1 | 1 | 40.00 | 0.01 | 0.00 | - | - | 1,200 |
| - | - | - | - | - | 45.00 | 0.02 | 0.00 | - | 75 | 303 |
| 26.00 | 0.00 | - | 1 | 1 | 50.00 | 0.02 | 0.00 | - | 1 | 4 |
| 26.91 | 0.00 | - | 122 | 136 | 55.00 | 0.01 | 0.00 | - | 1 | 2,258 |
| - | - | - | - | - | 57.00 | 0.10 | 0.00 | - | 1 | 1,208 |
| - | - | - | - | - | 58.00 | 0.01 | 0.00 | - | 9 | 24 |
| 19.60 | 0.00 | - | 10 | 30 | 59.00 | 0.01 | 0.00 | - | 6 | 32 |
| 24.71 | 0.00 | - | 1 | 75 | 60.00 | 0.01 | 0.00 | - | 8 | 465 |
| - | - | - | - | - | 61.00 | 0.01 | 0.00 | - | 1,085 | 1,270 |
| 28.35 | +14.05 | +98.25% | 1 | 2 | 62.00 | 0.01 | 0.00 | - | 1 | 7,174 |
| 16.96 | 0.00 | - | 30 | 24 | 63.00 | 0.01 | 0.00 | - | 1,363 | 504 |
| 20.47 | 0.00 | - | 4 | 25 | 64.00 | 0.01 | 0.00 | - | 234 | 7,168 |
| 22.00 | 0.00 | - | 1 | 64 | 65.00 | 0.01 | 0.00 | - | 178 | 694 |
| 22.69 | +8.59 | +60.92% | 3 | 205 | 66.00 | 0.01 | 0.00 | - | 26 | 226 |
| 11.81 | 0.00 | - | 39 | 53 | 67.00 | 0.02 | 0.00 | - | 25 | 5,134 |
| 21.57 | +9.82 | +83.57% | 4 | 48 | 68.00 | 0.02 | -0.02 | -50.00% | 20 | 272 |
| 17.10 | 0.00 | - | 1 | 47 | 69.00 | 0.02 | 0.00 | - | 9 | 135 |
| 18.55 | +2.40 | +14.86% | 36 | 223 | 70.00 | 0.01 | -0.02 | -66.67% | 806 | 1,151 |
| 17.58 | +1.56 | +9.74% | 5 | 129 | 71.00 | 0.03 | -0.07 | -70.00% | 7 | 246 |
| 16.79 | +1.87 | +12.53% | 26 | 1,017 | 72.00 | 0.05 | +0.01 | +25.00% | 3 | 656 |
| 15.53 | +1.18 | +8.22% | 54 | 705 | 73.00 | 0.04 | -0.03 | -42.86% | 14 | 843 |
| 14.53 | +1.81 | +14.23% | 29 | 388 | 74.00 | 0.04 | -0.01 | -20.00% | 25 | 3,313 |
| 13.68 | +1.83 | +15.44% | 78 | 1,997 | 75.00 | 0.05 | -0.02 | -28.57% | 2,163 | 2,303 |
| 12.55 | +1.49 | +13.47% | 41 | 623 | 76.00 | 0.06 | -0.02 | -25.00% | 41 | 2,365 |
| 11.70 | +1.49 | +14.59% | 153 | 767 | 77.00 | 0.06 | -0.02 | -25.00% | 223 | 677 |
| 10.66 | +1.16 | +12.21% | 67 | 2,399 | 78.00 | 0.07 | -0.05 | -41.67% | 305 | 3,070 |
| 9.70 | +1.80 | +22.78% | 107 | 548 | 79.00 | 0.08 | -0.06 | -42.86% | 65 | 1,323 |
| 8.70 | +1.58 | +22.19% | 6,045 | 9,688 | 80.00 | 0.10 | -0.08 | -44.44% | 5,745 | 2,996 |
| 7.79 | +1.63 | +26.46% | 513 | 1,945 | 81.00 | 0.12 | -0.13 | -52.00% | 999 | 1,245 |
| 6.71 | +1.50 | +28.79% | 1,173 | 1,746 | 82.00 | 0.18 | -0.18 | -50.00% | 3,674 | 2,660 |
| 5.90 | +1.50 | +34.09% | 635 | 1,383 | 83.00 | 0.27 | -0.27 | -50.00% | 1,814 | 1,553 |
| 5.06 | +1.31 | +34.93% | 383 | 1,917 | 84.00 | 0.39 | -0.40 | -50.63% | 3,726 | 1,579 |
| 4.20 | +1.20 | +40.00% | 3,844 | 5,861 | 85.00 | 0.60 | -0.52 | -46.43% | 6,008 | 4,605 |
| 3.50 | +1.11 | +46.44% | 5,883 | 6,628 | 86.00 | 0.86 | -0.76 | -46.91% | 4,956 | 1,268 |
| 2.81 | +0.88 | +45.60% | 2,698 | 1,402 | 87.00 | 0.80 | -1.28 | -61.54% | 1,992 | 26 |
| 2.29 | +0.71 | +44.94% | 3,725 | 1,843 | 88.00 | 1.65 | -1.03 | -38.43% | 3,064 | 207 |
| 1.85 | +0.57 | +44.53% | 3,987 | 632 | 89.00 | 1.62 | -1.78 | -52.35% | 1,114 | 37 |
| 1.47 | +0.48 | +48.48% | 28,177 | 6,960 | 90.00 | 2.80 | -1.10 | -28.21% | 1,628 | 70 |
| 1.18 | +0.42 | +55.26% | 4,247 | 1,216 | 91.00 | - | - | - | - | - |
| 0.95 | +0.33 | +53.23% | 4,774 | 1,703 | 92.00 | 5.70 | -2.60 | -31.33% | 20 | 2 |
| 0.75 | +0.24 | +47.06% | 4,635 | 817 | 93.00 | 4.24 | -1.96 | -31.61% | 23 | 0 |
| 0.58 | +0.16 | +38.10% | 2,860 | 1,790 | 94.00 | 4.87 | -5.23 | -51.78% | 2 | 0 |
| 0.47 | +0.11 | +30.56% | 7,121 | 2,173 | 95.00 | 6.99 | -1.61 | -18.72% | 120 | 6 |
| 0.38 | +0.08 | +26.67% | 584 | 460 | 96.00 | - | - | - | - | - |
| 0.32 | +0.05 | +18.52% | 680 | 720 | 97.00 | - | - | - | - | - |
| 0.27 | +0.06 | +28.57% | 469 | 270 | 98.00 | - | - | - | - | - |
| 0.23 | -0.01 | -4.17% | 4,249 | 738 | 99.00 | - | - | - | - | - |
| 0.20 | +0.03 | +17.65% | 4,404 | 1,389 | 100.00 | - | - | - | - | - |
| 0.17 | +0.04 | +30.77% | 633 | 32 | 101.00 | - | - | - | - | - |
| 0.14 | -0.05 | -26.32% | 574 | 54 | 102.00 | - | - | - | - | - |
| 0.13 | -0.01 | -7.14% | 67 | 42 | 103.00 | - | - | - | - | - |
| 0.11 | -0.06 | -35.29% | 48 | 130 | 104.00 | - | - | - | - | - |
| 0.10 | -0.01 | -9.09% | 1,111 | 505 | 105.00 | - | - | - | - | - |
| 0.09 | +0.02 | +28.57% | 5 | 101 | 106.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 2 | 107.00 | - | - | - | - | - |
| 0.11 | +0.10 | +1,000.00% | 10 | 94 | 108.00 | - | - | - | - | - |
| 0.06 | -0.02 | -25.00% | 992 | 395 | 110.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 88 | 541 | 115.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 34 | 26 | 120.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 56 | 125.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 75 | 130.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 434 | 110 | 135.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 40 | 140.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.