Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Calls
15 July 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 77.75 | 0.00 | - | 4 | 6 | 25.00 | 0.03 | 0.00 | - | 20 | 49 |
| 74.70 | 0.00 | - | 1 | 2 | 30.00 | 0.01 | 0.00 | - | 20 | 208 |
| 68.15 | 0.00 | - | - | 8 | 35.00 | 0.01 | 0.00 | - | 10 | 55 |
| 78.70 | 0.00 | - | 1 | 27 | 40.00 | 0.01 | 0.00 | - | 5 | 2,215 |
| 55.00 | 0.00 | - | 12 | 38 | 45.00 | 0.01 | 0.00 | - | 14 | 370 |
| 55.50 | 0.00 | - | 5 | 36 | 50.00 | 0.01 | 0.00 | - | 20 | 617 |
| 41.75 | 0.00 | - | 1 | 8 | 55.00 | 0.01 | 0.00 | - | 4 | 744 |
| 59.12 | 0.00 | - | 1 | 55 | 60.00 | 0.03 | 0.00 | - | 9 | 1,390 |
| 53.35 | 0.00 | - | 2 | 37 | 65.00 | 0.04 | 0.00 | - | 11 | 1,952 |
| 47.25 | 0.00 | - | 10 | 217 | 70.00 | 0.05 | 0.00 | - | 272 | 11,172 |
| 42.07 | 0.00 | - | 8 | 342 | 75.00 | 0.09 | 0.00 | - | 25 | 4,522 |
| 35.85 | 0.00 | - | 5 | 1,581 | 80.00 | 0.14 | 0.00 | - | 2,050 | 9,114 |
| 31.34 | 0.00 | - | 14 | 2,582 | 85.00 | 0.23 | 0.00 | - | 188 | 11,132 |
| 25.75 | 0.00 | - | 3 | 4,346 | 90.00 | 0.40 | 0.00 | - | 145 | 9,720 |
| 24.23 | 0.00 | - | 1 | 5 | 94.00 | 0.66 | 0.00 | - | 110 | 821 |
| 20.53 | 0.00 | - | 1 | 2,083 | 95.00 | 0.75 | 0.00 | - | 229 | 7,924 |
| 24.05 | 0.00 | - | 5 | 62 | 96.00 | 0.82 | 0.00 | - | 93 | 931 |
| 20.87 | 0.00 | - | 8 | 60 | 97.00 | 0.90 | 0.00 | - | 50 | 454 |
| 22.45 | 0.00 | - | 9 | 116 | 98.00 | 1.08 | 0.00 | - | 55 | 347 |
| 19.73 | 0.00 | - | 1 | 23 | 99.00 | 1.20 | 0.00 | - | 27 | 487 |
| 17.50 | 0.00 | - | 59 | 18,105 | 100.00 | 1.29 | 0.00 | - | 2,767 | 24,486 |
| 16.20 | 0.00 | - | 2 | 25 | 101.00 | 1.50 | 0.00 | - | 20 | 387 |
| 15.15 | 0.00 | - | 11 | 132 | 102.00 | 1.60 | 0.00 | - | 43 | 3,523 |
| 16.35 | 0.00 | - | 2 | 130 | 103.00 | 1.84 | 0.00 | - | 63 | 545 |
| 16.88 | 0.00 | - | 7 | 761 | 104.00 | 2.12 | 0.00 | - | 46 | 632 |
| 13.36 | 0.00 | - | 45 | 14,356 | 105.00 | 2.24 | 0.00 | - | 1,759 | 7,487 |
| 12.04 | 0.00 | - | 8 | 510 | 106.00 | 2.72 | 0.00 | - | 24 | 975 |
| 11.94 | 0.00 | - | 3 | 237 | 107.00 | 2.83 | 0.00 | - | 45 | 184 |
| 10.55 | 0.00 | - | 7 | 196 | 108.00 | 3.00 | 0.00 | - | 33 | 409 |
| 10.05 | 0.00 | - | 2 | 317 | 109.00 | 3.60 | 0.00 | - | 30 | 145 |
| 9.95 | 0.00 | - | 655 | 25,580 | 110.00 | 3.67 | 0.00 | - | 1,102 | 8,014 |
| 8.90 | 0.00 | - | 4 | 53 | 111.00 | 4.08 | 0.00 | - | 27 | 91 |
| 8.53 | 0.00 | - | 4 | 7,782 | 112.00 | 4.70 | 0.00 | - | 46 | 7,712 |
| 8.13 | 0.00 | - | 12 | 279 | 113.00 | 5.00 | 0.00 | - | 43 | 21 |
| 7.15 | 0.00 | - | 22 | 89 | 114.00 | 5.25 | 0.00 | - | 395 | 400 |
| 7.05 | 0.00 | - | 462 | 18,314 | 115.00 | 5.75 | 0.00 | - | 248 | 5,216 |
| 6.50 | 0.00 | - | 167 | 221 | 116.00 | 6.25 | 0.00 | - | 39 | 304 |
| 5.96 | 0.00 | - | 72 | 633 | 117.00 | 6.83 | 0.00 | - | 24 | 90 |
| 5.45 | 0.00 | - | 140 | 554 | 118.00 | 7.56 | 0.00 | - | 17 | 243 |
| 4.75 | 0.00 | - | 1,844 | 26,102 | 120.00 | 8.50 | 0.00 | - | 43 | 3,977 |
| 3.12 | 0.00 | - | 1,853 | 16,473 | 125.00 | 11.80 | 0.00 | - | 74 | 3,359 |
| 1.98 | 0.00 | - | 2,361 | 22,887 | 130.00 | 16.27 | 0.00 | - | 23 | 1,456 |
| 1.26 | 0.00 | - | 672 | 7,662 | 135.00 | 20.61 | 0.00 | - | 5 | 323 |
| 0.79 | 0.00 | - | 4,480 | 17,174 | 140.00 | 25.32 | 0.00 | - | 9 | 463 |
| 0.50 | 0.00 | - | 117 | 3,762 | 145.00 | 27.40 | 0.00 | - | 9 | 350 |
| 0.35 | 0.00 | - | 245 | 9,215 | 150.00 | 34.70 | 0.00 | - | 3 | 726 |
| 0.23 | 0.00 | - | 28 | 2,570 | 155.00 | 39.80 | 0.00 | - | 1 | 191 |
| 0.17 | 0.00 | - | 36 | 4,269 | 160.00 | 44.55 | 0.00 | - | 3 | 152 |
| 0.10 | 0.00 | - | 27 | 2,302 | 165.00 | 48.75 | 0.00 | - | 11 | 111 |
| 0.10 | 0.00 | - | 18 | 5,089 | 170.00 | 53.32 | 0.00 | - | 6 | 80 |
| 0.08 | 0.00 | - | 34 | 1,452 | 175.00 | 71.20 | 0.00 | - | 6 | 0 |
| 0.07 | 0.00 | - | 6 | 1,314 | 180.00 | 68.86 | 0.00 | - | 1 | 33 |
| 0.04 | 0.00 | - | 614 | 1,328 | 185.00 | 69.55 | 0.00 | - | 1 | 60 |
| 0.04 | 0.00 | - | 10 | 1,426 | 190.00 | 86.95 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 27 | 287 | 195.00 | 80.25 | 0.00 | - | 5 | 44 |
| 0.02 | 0.00 | - | 26 | 7,964 | 200.00 | 84.56 | 0.00 | - | 6 | 8 |
| 0.03 | 0.00 | - | 21 | 1,170 | 205.00 | 94.50 | 0.00 | - | 1 | 20 |
| 0.02 | 0.00 | - | 4 | 1,103 | 210.00 | 93.45 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 5 | 862 | 215.00 | 115.02 | 0.00 | - | 8 | 2 |
| 0.02 | 0.00 | - | 1 | 394 | 220.00 | 121.80 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 2 | 1,240 | 225.00 | 113.55 | 0.00 | - | 1 | 5 |
| 0.01 | 0.00 | - | 10 | 4,632 | 230.00 | 114.60 | 0.00 | - | 4 | 5 |
| 0.01 | 0.00 | - | 22 | 427 | 235.00 | 134.95 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 20 | 546 | 240.00 | 124.20 | 0.00 | - | 220 | 170 |
| 0.02 | 0.00 | - | 3 | 674 | 245.00 | 129.15 | 0.00 | - | 150 | 138 |
| 0.01 | 0.00 | - | 4 | 1,682 | 250.00 | 134.35 | 0.00 | - | 50 | 35 |
| 0.01 | 0.00 | - | 5 | 250 | 255.00 | 143.95 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 60 | 365 | 260.00 | 169.26 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 1 | 833 | 265.00 | 183.33 | 0.00 | - | 2 | 14 |
| 0.02 | 0.00 | - | 1 | 2,246 | 270.00 | 155.65 | 0.00 | - | 1 | 0 |
© 2022 Yahoo. All rights reserved.
