Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230915C00005000 | 2023-03-27 11:27AM EDT | 5.00 | 80.80 | 94.25 | 95.80 | 0.00 | - | - | 17 | 282.81% |
| BABA230915C00007500 | 2023-03-22 11:55AM EDT | 7.50 | 77.55 | 91.55 | 94.15 | 0.00 | - | - | 10 | 256.45% |
| BABA230915C00010000 | 2023-03-28 1:38PM EDT | 10.00 | 88.20 | 89.25 | 91.40 | 0.00 | - | 6 | 37 | 222.07% |
| BABA230915C00012500 | 2023-03-28 1:36PM EDT | 12.50 | 85.75 | 86.90 | 87.95 | 0.00 | - | 3 | 20 | 179.69% |
| BABA230915C00022500 | 2023-03-29 10:16AM EDT | 22.50 | 78.00 | 77.35 | 78.25 | +15.30 | +24.40% | 2 | 7 | 139.94% |
| BABA230915C00040000 | 2023-03-22 11:41AM EDT | 40.00 | 46.35 | 60.35 | 61.25 | 0.00 | - | - | 31 | 97.09% |
| BABA230915C00045000 | 2023-03-28 1:36PM EDT | 45.00 | 54.50 | 55.75 | 56.60 | 0.00 | - | 3 | 58 | 91.09% |
| BABA230915C00050000 | 2023-03-29 9:32AM EDT | 50.00 | 48.80 | 51.00 | 51.80 | +8.75 | +21.85% | 1 | 60 | 83.35% |
| BABA230915C00055000 | 2023-03-28 3:21PM EDT | 55.00 | 45.40 | 46.50 | 46.95 | 0.00 | - | 14 | 97 | 77.00% |
| BABA230915C00060000 | 2023-03-28 2:31PM EDT | 60.00 | 41.30 | 41.90 | 42.40 | 0.00 | - | 1 | 114 | 71.58% |
| BABA230915C00065000 | 2023-03-24 9:32AM EDT | 65.00 | 26.00 | 37.70 | 38.15 | 0.00 | - | - | 163 | 68.56% |
| BABA230915C00070000 | 2023-03-28 2:38PM EDT | 70.00 | 32.40 | 33.35 | 33.65 | 0.00 | - | 7 | 209 | 63.57% |
| BABA230915C00075000 | 2023-03-24 12:38PM EDT | 75.00 | 18.05 | 29.40 | 29.95 | 0.00 | - | - | 1,180 | 61.63% |
| BABA230915C00080000 | 2023-03-29 9:52AM EDT | 80.00 | 25.25 | 25.70 | 26.20 | +0.55 | +2.23% | 1 | 1,122 | 59.25% |
| BABA230915C00085000 | 2023-03-29 10:00AM EDT | 85.00 | 22.45 | 22.20 | 22.60 | +0.91 | +4.22% | 400 | 2,424 | 56.82% |
| BABA230915C00090000 | 2023-03-29 10:07AM EDT | 90.00 | 19.30 | 19.00 | 19.50 | +0.98 | +5.35% | 358 | 5,830 | 55.22% |
| BABA230915C00095000 | 2023-03-29 10:19AM EDT | 95.00 | 16.66 | 16.25 | 16.70 | +0.97 | +6.18% | 305 | 1,312 | 54.13% |
| BABA230915C00100000 | 2023-03-29 10:18AM EDT | 100.00 | 13.96 | 13.75 | 14.00 | +0.51 | +3.79% | 50 | 7,593 | 52.73% |
| BABA230915C00105000 | 2023-03-29 10:26AM EDT | 105.00 | 11.62 | 11.50 | 11.80 | +0.17 | +1.48% | 232 | 3,099 | 51.78% |
| BABA230915C00110000 | 2023-03-29 10:26AM EDT | 110.00 | 9.75 | 9.70 | 9.95 | +0.29 | +3.07% | 264 | 10,837 | 51.38% |
| BABA230915C00115000 | 2023-03-29 10:18AM EDT | 115.00 | 8.15 | 8.05 | 8.30 | +0.25 | +3.16% | 113 | 4,435 | 50.76% |
| BABA230915C00120000 | 2023-03-29 10:22AM EDT | 120.00 | 7.00 | 6.70 | 6.90 | +0.60 | +9.37% | 161 | 5,501 | 50.35% |
| BABA230915C00125000 | 2023-03-29 9:59AM EDT | 125.00 | 5.40 | 5.55 | 5.75 | -0.10 | -1.82% | 23 | 4,558 | 50.07% |
| BABA230915C00130000 | 2023-03-29 10:19AM EDT | 130.00 | 4.75 | 4.60 | 4.80 | +0.25 | +5.56% | 5 | 4,923 | 50.37% |
| BABA230915C00135000 | 2023-03-29 10:25AM EDT | 135.00 | 3.92 | 3.80 | 4.00 | +0.02 | +0.51% | 8 | 2,487 | 50.28% |
| BABA230915C00140000 | 2023-03-29 10:22AM EDT | 140.00 | 3.32 | 3.15 | 3.45 | +0.17 | +5.40% | 8 | 2,768 | 50.05% |
| BABA230915C00145000 | 2023-03-28 3:39PM EDT | 145.00 | 2.67 | 2.66 | 2.87 | 0.00 | - | 83 | 1,429 | 50.13% |
| BABA230915C00150000 | 2023-03-29 10:19AM EDT | 150.00 | 2.29 | 2.24 | 2.42 | +0.04 | +1.78% | 8,140 | 8,137 | 50.31% |
| BABA230915C00155000 | 2023-03-29 10:25AM EDT | 155.00 | 1.96 | 1.88 | 2.05 | +0.03 | +1.55% | 1 | 1,803 | 50.46% |
| BABA230915C00160000 | 2023-03-29 10:24AM EDT | 160.00 | 1.61 | 1.57 | 1.76 | -0.03 | -1.83% | 80 | 3,130 | 50.68% |
| BABA230915C00165000 | 2023-03-29 10:23AM EDT | 165.00 | 1.42 | 1.32 | 1.51 | -0.01 | -0.70% | 18 | 499 | 50.90% |
| BABA230915C00170000 | 2023-03-29 10:26AM EDT | 170.00 | 1.20 | 1.13 | 1.20 | +0.02 | +1.69% | 4 | 6,962 | 50.76% |
| BABA230915C00175000 | 2023-03-28 12:24PM EDT | 175.00 | 0.98 | 0.94 | 1.17 | 0.00 | - | 131 | 4,939 | 51.64% |
| BABA230915C00180000 | 2023-03-28 3:58PM EDT | 180.00 | 0.94 | 0.80 | 0.97 | 0.00 | - | 11 | 914 | 51.64% |
| BABA230915C00185000 | 2023-03-28 2:15PM EDT | 185.00 | 0.83 | 0.72 | 0.86 | 0.00 | - | 37 | 1,269 | 52.25% |
| BABA230915C00190000 | 2023-03-28 12:09PM EDT | 190.00 | 0.64 | 0.59 | 0.78 | 0.00 | - | 2 | 539 | 52.54% |
| BABA230915C00195000 | 2023-03-28 3:09PM EDT | 195.00 | 0.66 | 0.51 | 0.73 | 0.00 | - | 15 | 1,436 | 53.20% |
| BABA230915C00200000 | 2023-03-29 9:31AM EDT | 200.00 | 0.54 | 0.44 | 0.66 | -0.04 | -6.90% | 4 | 2,537 | 53.61% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230915P00005000 | 2023-03-28 10:47AM EDT | 5.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 3 | 70 | 182.03% |
| BABA230915P00007500 | 2023-03-22 11:01AM EDT | 7.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | - | 161 | 142.19% |
| BABA230915P00010000 | 2023-03-29 9:58AM EDT | 10.00 | 0.01 | 0.01 | 0.12 | -0.08 | -88.89% | 30 | 466 | 137.50% |
| BABA230915P00022500 | 2023-03-22 9:32AM EDT | 22.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 6 | 90.23% |
| BABA230915P00025000 | 2023-03-17 2:54PM EDT | 25.00 | 0.08 | 0.02 | 0.16 | 0.00 | - | - | 545 | 85.74% |
| BABA230915P00030000 | 2023-03-28 12:59PM EDT | 30.00 | 0.11 | 0.06 | 0.18 | 0.00 | - | 1 | 496 | 77.73% |
| BABA230915P00035000 | 2023-03-28 9:50AM EDT | 35.00 | 0.17 | 0.08 | 0.28 | 0.00 | - | 3 | 92 | 72.27% |
| BABA230915P00040000 | 2023-03-28 11:06AM EDT | 40.00 | 0.33 | 0.12 | 0.39 | 0.00 | - | 23 | 551 | 67.09% |
| BABA230915P00045000 | 2023-03-23 11:49AM EDT | 45.00 | 0.54 | 0.25 | 0.53 | 0.00 | - | - | 3,563 | 63.57% |
| BABA230915P00050000 | 2023-03-28 12:43PM EDT | 50.00 | 0.65 | 0.50 | 0.70 | 0.00 | - | 16 | 1,263 | 60.79% |
| BABA230915P00055000 | 2023-03-28 2:57PM EDT | 55.00 | 0.92 | 0.69 | 0.90 | 0.00 | - | 90 | 750 | 56.76% |
| BABA230915P00060000 | 2023-03-29 10:12AM EDT | 60.00 | 1.21 | 1.15 | 1.21 | -0.11 | -8.33% | 99 | 1,838 | 54.66% |
| BABA230915P00065000 | 2023-03-28 3:10PM EDT | 65.00 | 1.84 | 1.63 | 1.75 | 0.00 | - | 59 | 1,871 | 52.60% |
| BABA230915P00070000 | 2023-03-28 3:58PM EDT | 70.00 | 2.58 | 2.29 | 2.44 | 0.00 | - | 12 | 3,520 | 50.71% |
| BABA230915P00075000 | 2023-03-29 10:07AM EDT | 75.00 | 3.30 | 3.15 | 3.35 | -0.22 | -6.25% | 5 | 3,665 | 49.63% |
| BABA230915P00080000 | 2023-03-29 9:41AM EDT | 80.00 | 4.92 | 4.25 | 4.45 | +0.12 | +2.50% | 19 | 12,211 | 47.87% |
| BABA230915P00085000 | 2023-03-29 9:56AM EDT | 85.00 | 6.00 | 5.70 | 6.05 | -0.30 | -4.76% | 9 | 6,893 | 47.31% |
| BABA230915P00090000 | 2023-03-29 10:07AM EDT | 90.00 | 7.80 | 7.50 | 7.80 | -0.42 | -5.11% | 754 | 12,140 | 46.06% |
| BABA230915P00095000 | 2023-03-29 9:37AM EDT | 95.00 | 10.55 | 9.55 | 9.90 | +0.15 | +1.44% | 2 | 1,585 | 45.02% |
| BABA230915P00100000 | 2023-03-29 9:38AM EDT | 100.00 | 13.20 | 11.85 | 12.30 | +0.53 | +4.18% | 1 | 2,678 | 43.93% |
| BABA230915P00105000 | 2023-03-28 12:22PM EDT | 105.00 | 16.85 | 14.80 | 15.10 | 0.00 | - | 10 | 4,064 | 43.16% |
| BABA230915P00110000 | 2023-03-28 11:44AM EDT | 110.00 | 20.40 | 17.75 | 17.95 | 0.00 | - | 102 | 4,596 | 41.42% |
| BABA230915P00115000 | 2023-03-29 9:51AM EDT | 115.00 | 21.90 | 21.20 | 21.50 | -0.37 | -1.66% | 1 | 3,461 | 41.21% |
| BABA230915P00120000 | 2023-03-27 10:19AM EDT | 120.00 | 35.05 | 24.85 | 25.20 | 0.00 | - | - | 526 | 40.56% |
| BABA230915P00125000 | 2023-03-24 12:52PM EDT | 125.00 | 39.80 | 28.60 | 29.05 | 0.00 | - | - | 985 | 39.50% |
| BABA230915P00130000 | 2023-03-23 10:18AM EDT | 130.00 | 42.70 | 32.75 | 33.20 | 0.00 | - | - | 1,717 | 38.80% |
| BABA230915P00135000 | 2023-03-24 12:19PM EDT | 135.00 | 49.05 | 37.05 | 37.50 | 0.00 | - | - | 440 | 37.88% |
| BABA230915P00140000 | 2023-03-23 11:18AM EDT | 140.00 | 52.10 | 41.35 | 42.00 | 0.00 | - | - | 2 | 37.22% |
| BABA230915P00145000 | 2023-03-10 12:58PM EDT | 145.00 | 61.69 | 45.85 | 46.50 | 0.00 | - | - | 0 | 35.28% |
| BABA230915P00150000 | 2023-03-29 9:39AM EDT | 150.00 | 53.40 | 50.85 | 51.40 | +1.50 | +2.89% | 1 | 259 | 36.48% |
| BABA230915P00155000 | 2023-03-28 3:34PM EDT | 155.00 | 57.05 | 55.40 | 56.00 | 0.00 | - | 10 | 10 | 32.23% |
| BABA230915P00160000 | 2023-03-28 3:49PM EDT | 160.00 | 61.95 | 60.10 | 61.15 | 0.00 | - | 48 | 45 | 37.09% |
| BABA230915P00165000 | 2023-03-28 3:19PM EDT | 165.00 | 66.70 | 64.50 | 66.00 | 0.00 | - | 2 | 2 | 35.84% |
| BABA230915P00170000 | 2023-03-28 10:59AM EDT | 170.00 | 75.25 | 69.55 | 71.25 | 0.00 | - | 1 | 1 | 42.48% |
| BABA230915P00175000 | 2023-03-22 3:45PM EDT | 175.00 | 90.65 | 74.25 | 76.45 | 0.00 | - | - | 0 | 47.17% |
| BABA230915P00180000 | 2023-03-22 3:49PM EDT | 180.00 | 95.76 | 79.60 | 81.35 | 0.00 | - | - | 0 | 47.53% |
| BABA230915P00185000 | 2023-03-28 10:57AM EDT | 185.00 | 90.50 | 84.60 | 86.30 | 0.00 | - | 1 | 0 | 48.44% |
| BABA230915P00200000 | 2023-03-28 2:24PM EDT | 200.00 | 101.66 | 99.45 | 101.40 | 0.00 | - | 6 | 0 | 54.74% |
© 2023 Yahoo. All rights reserved.
