Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 69.99 | 0.00 | - | 85 | 160 | 7.50 | 0.02 | 0.00 | - | 6 | 758 |
| 70.85 | 0.00 | - | 9 | 288 | 10.00 | 0.02 | 0.00 | - | 1 | 338 |
| 77.85 | 0.00 | - | 8 | 17 | 12.50 | 0.02 | 0.00 | - | 11 | 71 |
| 95.90 | 0.00 | - | 6 | 18 | 15.00 | 0.04 | 0.00 | - | 5 | 782 |
| 85.75 | 0.00 | - | 13 | 14 | 17.50 | 0.04 | 0.00 | - | 11 | 71 |
| 64.80 | 0.00 | - | 94 | 434 | 20.00 | 0.07 | 0.00 | - | 210 | 2,460 |
| 68.00 | 0.00 | - | 1 | 8 | 22.50 | 0.10 | 0.00 | - | 10 | 29 |
| 55.50 | 0.00 | - | 1 | 111 | 25.00 | 0.10 | 0.00 | - | 1 | 1,152 |
| 50.30 | 0.00 | - | 2 | 83 | 30.00 | 0.17 | -0.02 | -10.53% | 1 | 864 |
| 45.36 | 0.00 | - | 19 | 48 | 35.00 | 0.25 | 0.00 | - | 3 | 904 |
| 45.25 | 0.00 | - | 3 | 176 | 40.00 | 0.39 | 0.00 | - | 10 | 2,736 |
| 36.80 | 0.00 | - | 10 | 168 | 45.00 | 0.60 | 0.00 | - | 1 | 1,404 |
| 32.40 | 0.00 | - | 2 | 385 | 50.00 | 0.98 | +0.08 | +8.89% | 2 | 5,050 |
| 30.32 | 0.00 | - | 73 | 259 | 55.00 | 1.31 | 0.00 | - | 1 | 5,923 |
| 27.40 | 0.00 | - | 1 | 643 | 60.00 | 2.24 | +0.27 | +13.71% | 28 | 4,332 |
| 23.35 | 0.00 | - | 13 | 419 | 65.00 | 3.26 | +0.46 | +16.43% | 115 | 6,295 |
| 16.73 | -2.72 | -13.98% | 5 | 764 | 70.00 | 4.75 | +0.80 | +20.25% | 16 | 9,289 |
| 13.50 | -2.50 | -15.62% | 8 | 6,577 | 75.00 | 6.52 | +1.07 | +19.63% | 14 | 13,931 |
| 10.82 | -1.86 | -14.67% | 29 | 2,765 | 80.00 | 8.53 | +1.10 | +14.80% | 87 | 32,261 |
| 8.46 | -1.79 | -17.46% | 33 | 4,397 | 85.00 | 11.40 | +1.65 | +16.92% | 27 | 13,906 |
| 6.41 | -1.49 | -18.86% | 67 | 7,007 | 90.00 | 14.60 | +2.10 | +16.80% | 35 | 17,862 |
| 4.90 | -1.30 | -20.97% | 562 | 10,532 | 95.00 | 17.80 | +1.46 | +8.94% | 5 | 9,632 |
| 3.80 | -0.85 | -18.28% | 174 | 25,155 | 100.00 | 21.84 | +2.24 | +11.43% | 2 | 26,066 |
| 2.86 | -0.84 | -22.70% | 949 | 4,053 | 105.00 | 24.75 | +1.70 | +7.38% | 3 | 5,006 |
| 2.22 | -0.64 | -22.38% | 90 | 10,493 | 110.00 | 30.10 | +2.35 | +8.47% | 4 | 8,820 |
| 1.80 | -0.43 | -19.28% | 35 | 7,306 | 115.00 | 34.00 | +2.35 | +7.42% | 2 | 5,021 |
| 1.32 | -0.40 | -23.26% | 391 | 19,819 | 120.00 | 36.80 | 0.00 | - | 2 | 16,508 |
| 1.05 | -0.33 | -23.91% | 2,733 | 11,528 | 125.00 | 41.05 | 0.00 | - | 10 | 7,869 |
| 0.84 | -0.22 | -20.75% | 258 | 18,603 | 130.00 | 49.21 | +3.54 | +7.75% | 36 | 6,996 |
| 0.66 | -0.23 | -25.84% | 1,750 | 8,997 | 135.00 | 52.81 | +2.46 | +4.89% | 1 | 4,997 |
| 0.55 | -0.17 | -23.61% | 44 | 19,181 | 140.00 | 57.72 | +2.21 | +3.98% | 1 | 6,541 |
| 0.46 | -0.17 | -26.98% | 47 | 11,428 | 145.00 | 63.94 | +3.44 | +5.69% | 5 | 2,157 |
| 0.40 | -0.10 | -20.00% | 5,183 | 24,604 | 150.00 | 69.00 | +3.65 | +5.59% | 6 | 10,022 |
| 0.37 | -0.05 | -11.90% | 119 | 10,164 | 155.00 | 70.20 | 0.00 | - | 1,075 | 1,059 |
| 0.29 | -0.11 | -27.50% | 21 | 17,970 | 160.00 | 77.58 | +2.33 | +3.10% | 4 | 3,697 |
| 0.35 | 0.00 | - | 2 | 10,495 | 165.00 | 80.50 | 0.00 | - | 1,625 | 1,027 |
| 0.24 | -0.04 | -14.29% | 4 | 19,711 | 170.00 | 85.45 | 0.00 | - | 11,330 | 4,678 |
| 0.25 | 0.00 | - | 1 | 4,571 | 175.00 | 92.79 | +2.34 | +2.59% | 1 | 4,835 |
| 0.17 | -0.06 | -26.09% | 6 | 10,153 | 180.00 | 98.72 | +3.52 | +3.70% | 7 | 16,124 |
| 0.20 | 0.00 | - | 1 | 2,078 | 185.00 | 103.67 | +3.34 | +3.33% | 3 | 10,599 |
| 0.14 | -0.06 | -30.00% | 7 | 11,546 | 190.00 | 105.55 | 0.00 | - | 20,598 | 9,247 |
| 0.14 | -0.04 | -22.22% | 1 | 3,615 | 195.00 | 110.50 | 0.00 | - | 7,094 | 3,300 |
| 0.12 | -0.05 | -29.41% | 211 | 37,149 | 200.00 | 117.92 | +2.67 | +2.32% | 6 | 4,984 |
| 0.12 | -0.03 | -20.00% | 1 | 18,188 | 210.00 | 128.71 | +3.16 | +2.52% | 3 | 5,607 |
| 0.14 | 0.00 | - | 27 | 22,183 | 220.00 | 138.77 | +3.52 | +2.60% | 9,035 | 4,204 |
| 0.12 | 0.00 | - | 1 | 20,135 | 230.00 | 145.55 | 0.00 | - | 6,640 | 2,003 |
| 0.10 | 0.00 | - | 12 | 4,149 | 235.00 | 150.25 | 0.00 | - | 1,550 | 501 |
| 0.11 | 0.00 | - | 1 | 27,925 | 240.00 | 158.50 | +3.25 | +2.09% | 47 | 1,020 |
| 0.09 | 0.00 | - | 1 | 3,757 | 245.00 | 160.20 | 0.00 | - | 2,911 | 1,028 |
| 0.10 | 0.00 | - | 15 | 14,939 | 250.00 | 168.95 | +3.50 | +2.12% | 7 | 1,941 |
| 0.07 | -0.02 | -22.22% | 1 | 2,493 | 255.00 | 170.25 | 0.00 | - | 85 | 55 |
| 0.06 | -0.03 | -33.33% | 21 | 8,280 | 260.00 | 174.80 | 0.00 | - | 671 | 336 |
| 0.09 | 0.00 | - | 3 | 1,988 | 265.00 | 176.15 | 0.00 | - | 1 | 7 |
| 0.09 | 0.00 | - | 40 | 6,650 | 270.00 | 185.45 | 0.00 | - | 1,230 | 453 |
| 0.06 | -0.01 | -14.29% | 1 | 2,729 | 275.00 | 181.61 | 0.00 | - | 2 | 0 |
| 0.05 | -0.02 | -28.57% | 1 | 12,313 | 280.00 | 191.05 | 0.00 | - | 75 | 0 |
| 0.05 | 0.00 | - | 1 | 2,665 | 285.00 | 203.40 | +2.31 | +1.15% | 8 | 416 |
| 0.09 | 0.00 | - | 3 | 1,704 | 290.00 | 204.40 | 0.00 | - | 660 | 240 |
| 0.07 | 0.00 | - | 1 | 4,991 | 295.00 | 210.75 | 0.00 | - | 750 | 0 |
| 0.05 | 0.00 | - | 2 | 20,298 | 300.00 | 213.00 | 0.00 | - | 15 | 0 |
| 0.06 | 0.00 | - | 1 | 902 | 305.00 | 222.25 | 0.00 | - | 2 | 4 |
| 0.07 | 0.00 | - | 1 | 2,033 | 310.00 | 228.30 | +3.15 | +1.40% | 5 | 84 |
| 0.07 | 0.00 | - | 3 | 1,396 | 315.00 | 225.91 | 0.00 | - | 20 | 0 |
| 0.06 | 0.00 | - | 86 | 4,654 | 320.00 | 224.66 | 0.00 | - | 5 | 0 |
| 0.06 | 0.00 | - | 3 | 1,540 | 330.00 | 250.60 | 0.00 | - | 10 | 10 |
| 0.03 | -0.02 | -40.00% | 10 | 1,865 | 340.00 | 247.38 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 3 | 17,920 | 350.00 | 263.44 | 0.00 | - | 2 | 2 |
| 0.04 | 0.00 | - | 1 | 2,180 | 360.00 | 264.73 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 32 | 3,773 | 370.00 | 274.75 | 0.00 | - | 9 | 0 |
| 0.04 | -0.01 | -20.00% | 2 | 10,099 | 380.00 | 293.47 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 3 | 5,201 | 390.00 | 296.92 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 122 | 10,481 | 400.00 | 307.90 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 2 | 6,329 | 410.00 | 277.25 | 0.00 | - | 3 | 19 |
| 0.03 | 0.00 | - | 44 | 5,351 | 420.00 | 333.50 | 0.00 | - | 2 | 3 |
| 0.02 | 0.00 | - | 2 | 4,375 | 430.00 | 340.00 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 3 | 5,221 | 440.00 | 279.20 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 69 | 7,311 | 450.00 | 282.05 | 0.00 | - | 4 | 28 |
| 0.01 | -0.02 | -66.67% | 50 | 17,649 | 460.00 | 361.10 | 0.00 | - | 1 | 1 |
© 2022 Yahoo. All rights reserved.
