Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 87.45 | +10.45 | +13.57% | 1 | 35 | 40.00 | 19.86 | +18.60 | +1,476.19% | 50 | 1,010 |
| 74.85 | +1.25 | +1.70% | 1 | 17 | 50.00 | 2.45 | -0.11 | -4.30% | 19 | 277 |
| 66.00 | 0.00 | - | 1 | 2 | 55.00 | 2.98 | -0.57 | -16.06% | 1 | 748 |
| 69.50 | +3.15 | +4.75% | 1 | 18 | 60.00 | 3.99 | 0.00 | - | 1 | 118 |
| 56.00 | 0.00 | - | 1 | 23 | 65.00 | 5.45 | +0.65 | +13.54% | 15 | 666 |
| 61.40 | +5.40 | +9.64% | 4 | 239 | 70.00 | 5.25 | -0.45 | -7.89% | 14 | 2,632 |
| 48.58 | 0.00 | - | 6 | 235 | 75.00 | 6.45 | -0.05 | -0.77% | 2 | 1,842 |
| 50.66 | +1.48 | +3.01% | 2 | 290 | 80.00 | 7.80 | +0.05 | +0.65% | 14 | 10,388 |
| 46.55 | +2.05 | +4.61% | 1 | 186 | 85.00 | 8.73 | -1.01 | -10.37% | 3 | 478 |
| 45.28 | +2.06 | +4.77% | 18 | 225 | 90.00 | 10.05 | -0.60 | -5.63% | 32 | 4,328 |
| 39.50 | 0.00 | - | 1 | 293 | 95.00 | 13.97 | +1.57 | +12.66% | 46 | 1,089 |
| 36.50 | +0.70 | +1.96% | 69 | 9,931 | 100.00 | 14.10 | -0.45 | -3.09% | 209 | 15,261 |
| 39.00 | +5.75 | +17.29% | 11 | 175 | 105.00 | 15.58 | -0.78 | -4.77% | 176 | 3,412 |
| 31.15 | +1.30 | +4.36% | 60 | 1,113 | 110.00 | 18.40 | -0.39 | -2.08% | 276 | 4,859 |
| 29.36 | +0.46 | +1.59% | 20 | 618 | 115.00 | 20.97 | -0.03 | -0.14% | 123 | 3,053 |
| 25.30 | +0.05 | +0.20% | 148 | 4,680 | 120.00 | 23.25 | -1.39 | -5.64% | 183 | 7,311 |
| 23.70 | +0.35 | +1.50% | 189 | 4,215 | 125.00 | 26.02 | -1.36 | -4.97% | 108 | 6,019 |
| 22.05 | +0.75 | +3.52% | 146 | 4,417 | 130.00 | 28.00 | -2.85 | -9.24% | 42 | 5,247 |
| 19.30 | -0.15 | -0.77% | 8 | 1,735 | 135.00 | 31.83 | -1.69 | -5.04% | 7 | 4,737 |
| 17.90 | +0.90 | +5.29% | 34 | 3,180 | 140.00 | 33.30 | -4.20 | -11.20% | 2 | 6,579 |
| 16.35 | +0.85 | +5.48% | 218 | 1,091 | 145.00 | 40.10 | -0.32 | -0.79% | 104 | 2,744 |
| 14.70 | +0.40 | +2.80% | 471 | 9,587 | 150.00 | 41.31 | -2.89 | -6.54% | 261 | 7,361 |
| 14.90 | +3.19 | +27.24% | 1 | 1,716 | 155.00 | 43.52 | -3.98 | -8.38% | 40 | 3,807 |
| 11.80 | -0.10 | -0.84% | 116 | 9,110 | 160.00 | 48.00 | -2.97 | -5.83% | 115 | 9,495 |
| 10.80 | 0.00 | - | 10 | 3,555 | 165.00 | 50.99 | -4.26 | -7.71% | 28 | 4,351 |
| 9.75 | +0.21 | +2.20% | 93 | 13,228 | 170.00 | 56.30 | -2.02 | -3.46% | 29 | 5,914 |
| 9.30 | +0.65 | +7.51% | 49 | 1,022 | 175.00 | 63.80 | 0.00 | - | 54 | 5,578 |
| 8.01 | +0.41 | +5.39% | 237 | 6,347 | 180.00 | 65.00 | -3.35 | -4.90% | 137 | 19,211 |
| 7.12 | +0.83 | +13.20% | 20 | 1,789 | 185.00 | 66.78 | -4.38 | -6.16% | 1 | 14,011 |
| 6.70 | +0.11 | +1.67% | 75 | 8,328 | 190.00 | 70.75 | -6.45 | -8.35% | 7 | 11,285 |
| 6.00 | +0.25 | +4.35% | 6 | 2,990 | 195.00 | 75.07 | -5.21 | -6.49% | 10 | 4,617 |
| 5.33 | +0.13 | +2.50% | 642 | 32,271 | 200.00 | - | - | - | - | - |
| 4.38 | +0.06 | +1.39% | 74 | 7,586 | 210.00 | 91.60 | 0.00 | - | 1 | 11,734 |
| 3.65 | +0.10 | +2.82% | 49 | 20,496 | 220.00 | 103.00 | 0.00 | - | 3 | 8,295 |
| 3.10 | +0.10 | +3.33% | 70 | 19,738 | 230.00 | 110.60 | 0.00 | - | 15 | 6,044 |
| 3.30 | +0.70 | +26.92% | 397 | 3,693 | 235.00 | 116.10 | 0.00 | - | 5 | 9,757 |
| 3.22 | +1.10 | +51.89% | 7 | 24,671 | 240.00 | 117.00 | -8.28 | -6.61% | 5 | 7,878 |
| 2.84 | +0.62 | +27.93% | 40 | 4,361 | 245.00 | 128.33 | 0.00 | - | 5 | 1,641 |
| 2.36 | +0.31 | +15.12% | 139 | 16,087 | 250.00 | 129.95 | -1.05 | -0.80% | 18 | 6,232 |
| 2.39 | +0.40 | +20.10% | 2 | 2,428 | 255.00 | 130.89 | -9.68 | -6.89% | 1 | 629 |
| 1.89 | +0.04 | +2.16% | 4 | 8,494 | 260.00 | 136.60 | -7.65 | -5.30% | 10 | 2,409 |
| 2.04 | +0.61 | +42.66% | 310 | 2,340 | 265.00 | 145.10 | 0.00 | - | 1 | 301 |
| 1.55 | +0.25 | +19.23% | 19 | 6,945 | 270.00 | 152.26 | 0.00 | - | 9 | 2,695 |
| 1.80 | +0.60 | +50.00% | 12 | 3,219 | 275.00 | 156.75 | 0.00 | - | 52 | 386 |
| 1.36 | +0.10 | +7.94% | 4 | 13,856 | 280.00 | 155.00 | -6.50 | -4.02% | 1 | 2,620 |
| 1.48 | 0.00 | - | 44 | 2,666 | 285.00 | 167.25 | 0.00 | - | 6 | 0 |
| 1.35 | +0.19 | +16.38% | 8 | 1,607 | 290.00 | 171.25 | 0.00 | - | 1 | 824 |
| 1.15 | +0.05 | +4.55% | 2 | 2,842 | 295.00 | 176.55 | 0.00 | - | 7 | 463 |
| 1.00 | -0.02 | -1.96% | 499 | 23,138 | 300.00 | 183.30 | 0.00 | - | 1 | 385 |
| 1.16 | +0.21 | +22.11% | 5 | 611 | 305.00 | 144.75 | 0.00 | - | 2 | 0 |
| 1.00 | +0.20 | +25.00% | 3 | 1,846 | 310.00 | 190.15 | 0.00 | - | 1 | 372 |
| 0.96 | -0.04 | -4.00% | 32 | 607 | 315.00 | 199.91 | 0.00 | - | 190 | 231 |
| 0.86 | +0.14 | +19.44% | 114 | 5,227 | 320.00 | 200.74 | 0.00 | - | 186 | 420 |
| 0.80 | +0.32 | +66.67% | 9 | 1,170 | 330.00 | 210.35 | 0.00 | - | 2 | 211 |
| 0.60 | 0.00 | - | 1 | 2,157 | 340.00 | 211.75 | 0.00 | - | 8 | 39 |
| 0.52 | -0.13 | -20.00% | 20 | 15,070 | 350.00 | 230.66 | 0.00 | - | 186 | 192 |
| 0.64 | +0.16 | +33.33% | 50 | 1,945 | 360.00 | 242.55 | 0.00 | - | 7 | 22 |
| 0.55 | +0.04 | +7.84% | 10 | 4,204 | 370.00 | 211.05 | 0.00 | - | 2 | 10 |
| 0.42 | 0.00 | - | 7 | 9,587 | 380.00 | 249.90 | 0.00 | - | 20 | 19 |
| 0.50 | 0.00 | - | 1 | 4,886 | 390.00 | 271.00 | 0.00 | - | 1 | 55 |
| 0.47 | +0.04 | +9.30% | 29 | 8,994 | 400.00 | 277.37 | 0.00 | - | 1 | 10 |
| 0.46 | +0.11 | +31.43% | 7 | 6,022 | 410.00 | 261.98 | 0.00 | - | 1 | 19 |
| 0.37 | +0.01 | +2.78% | 4 | 5,524 | 420.00 | 287.45 | 0.00 | - | 20 | 3 |
| 0.29 | 0.00 | - | 1 | 4,127 | 430.00 | 281.75 | 0.00 | - | 1 | 17 |
| 0.33 | +0.03 | +10.00% | 6 | 4,634 | 440.00 | 279.20 | 0.00 | - | 2 | 24 |
| 0.32 | -0.06 | -15.79% | 5 | 7,082 | 450.00 | 282.05 | 0.00 | - | 4 | 28 |
| 0.29 | -0.01 | -3.33% | 86 | 14,473 | 460.00 | 345.30 | 0.00 | - | 30 | 4 |
© 2022 Yahoo. All rights reserved.
