BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231117C00005000 | 2023-04-24 11:19AM EDT | 5.00 | 82.05 | 75.85 | 76.95 | 0.00 | - | 2 | 12 | 0.00% |
| BABA231117C00015000 | 2023-05-15 1:08PM EDT | 15.00 | 73.35 | 70.30 | 71.35 | 0.00 | - | 1 | 26 | 149.32% |
| BABA231117C00020000 | 2023-05-17 12:18PM EDT | 20.00 | 71.15 | 65.35 | 66.45 | 0.00 | - | 1 | 16 | 128.03% |
| BABA231117C00025000 | 2023-05-23 1:08PM EDT | 25.00 | 59.70 | 60.60 | 61.60 | 0.00 | - | 1 | 7 | 115.63% |
| BABA231117C00030000 | 2023-05-11 11:25AM EDT | 30.00 | 57.65 | 55.70 | 56.60 | 0.00 | - | 2 | 4 | 100.93% |
| BABA231117C00035000 | 2023-05-11 11:09AM EDT | 35.00 | 53.05 | 51.10 | 52.05 | 0.00 | - | 1 | 3 | 96.12% |
| BABA231117C00040000 | 2023-05-25 2:01PM EDT | 40.00 | 40.20 | 46.35 | 46.95 | 0.00 | - | 1 | 2 | 84.72% |
| BABA231117C00045000 | 2023-06-01 2:38PM EDT | 45.00 | 40.30 | 41.60 | 42.40 | 0.00 | - | 1 | 12 | 78.32% |
| BABA231117C00050000 | 2023-05-04 10:40AM EDT | 50.00 | 34.60 | 35.90 | 36.45 | 0.00 | - | 15 | 55 | 56.76% |
| BABA231117C00055000 | 2023-06-02 10:26AM EDT | 55.00 | 32.85 | 32.45 | 33.00 | 0.00 | - | 7 | 62 | 65.23% |
| BABA231117C00060000 | 2023-06-05 10:06AM EDT | 60.00 | 27.10 | 27.90 | 28.60 | 0.00 | - | 21 | 25 | 59.81% |
| BABA231117C00065000 | 2023-06-05 3:25PM EDT | 65.00 | 23.52 | 23.95 | 24.40 | 0.00 | - | 14 | 73 | 56.63% |
| BABA231117C00070000 | 2023-06-07 9:30AM EDT | 70.00 | 20.65 | 20.15 | 20.45 | +1.45 | +7.55% | 5 | 297 | 53.50% |
| BABA231117C00075000 | 2023-06-07 10:25AM EDT | 75.00 | 17.36 | 16.55 | 17.00 | +1.50 | +9.46% | 5 | 517 | 51.03% |
| BABA231117C00080000 | 2023-06-07 12:45PM EDT | 80.00 | 13.90 | 13.55 | 13.90 | -0.86 | -5.83% | 53 | 2,098 | 50.29% |
| BABA231117C00085000 | 2023-06-07 9:40AM EDT | 85.00 | 11.10 | 11.05 | 11.25 | -0.89 | -7.42% | 42 | 1,221 | 49.01% |
| BABA231117C00090000 | 2023-06-07 12:18PM EDT | 90.00 | 8.98 | 8.70 | 9.05 | -0.72 | -7.42% | 148 | 2,794 | 48.23% |
| BABA231117C00095000 | 2023-06-07 2:26PM EDT | 95.00 | 7.10 | 6.95 | 7.20 | -0.60 | -7.79% | 4 | 627 | 47.57% |
| BABA231117C00100000 | 2023-06-07 11:49AM EDT | 100.00 | 5.62 | 5.55 | 5.75 | -0.68 | -10.79% | 32 | 694 | 47.36% |
| BABA231117C00105000 | 2023-06-07 10:59AM EDT | 105.00 | 4.60 | 4.35 | 4.55 | -0.05 | -1.08% | 8 | 610 | 47.13% |
| BABA231117C00110000 | 2023-06-07 2:00PM EDT | 110.00 | 3.56 | 3.45 | 3.60 | -0.34 | -8.72% | 5 | 694 | 47.05% |
| BABA231117C00115000 | 2023-06-07 1:54PM EDT | 115.00 | 2.80 | 2.75 | 2.86 | -0.35 | -11.11% | 11 | 429 | 47.12% |
| BABA231117C00120000 | 2023-06-07 2:00PM EDT | 120.00 | 2.26 | 2.20 | 2.30 | -0.23 | -9.24% | 18 | 692 | 47.41% |
| BABA231117C00125000 | 2023-06-06 3:15PM EDT | 125.00 | 2.07 | 1.77 | 1.87 | 0.00 | - | 24 | 368 | 47.83% |
| BABA231117C00130000 | 2023-06-07 10:00AM EDT | 130.00 | 1.60 | 1.44 | 1.52 | -0.09 | -5.33% | 4 | 1,341 | 48.21% |
| BABA231117C00135000 | 2023-06-06 11:42AM EDT | 135.00 | 1.27 | 1.14 | 1.27 | -0.03 | -2.31% | 31 | 2,333 | 48.85% |
| BABA231117C00140000 | 2023-06-02 12:17PM EDT | 140.00 | 1.08 | 0.96 | 1.04 | 0.00 | - | 3 | 406 | 49.22% |
| BABA231117C00145000 | 2023-06-06 11:09AM EDT | 145.00 | 0.87 | 0.78 | 0.87 | 0.00 | - | 2 | 269 | 49.76% |
| BABA231117C00150000 | 2023-06-06 3:03PM EDT | 150.00 | 0.72 | 0.66 | 0.77 | -0.13 | -15.29% | 10 | 2,263 | 50.05% |
| BABA231117C00155000 | 2023-06-06 11:55AM EDT | 155.00 | 0.69 | 0.56 | 0.67 | 0.00 | - | 61 | 2,601 | 50.73% |
| BABA231117C00160000 | 2023-06-05 9:50AM EDT | 160.00 | 0.46 | 0.48 | 0.57 | 0.00 | - | 1,036 | 1,176 | 51.27% |
| BABA231117C00165000 | 2023-06-07 1:56PM EDT | 165.00 | 0.45 | 0.41 | 0.53 | -0.06 | -11.76% | 10 | 335 | 52.20% |
| BABA231117C00170000 | 2023-06-02 12:44PM EDT | 170.00 | 0.45 | 0.35 | 0.47 | 0.00 | - | 103 | 398 | 52.83% |
| BABA231117C00175000 | 2023-05-31 10:41AM EDT | 175.00 | 0.23 | 0.30 | 0.41 | 0.00 | - | 11 | 23 | 53.32% |
| BABA231117C00180000 | 2023-06-07 9:36AM EDT | 180.00 | 0.26 | 0.26 | 0.36 | +0.03 | +13.04% | 30 | 88 | 53.81% |
| BABA231117C00185000 | 2023-06-06 11:09AM EDT | 185.00 | 0.29 | 0.23 | 0.33 | 0.00 | - | 1 | 172 | 54.59% |
| BABA231117C00190000 | 2023-06-02 11:52AM EDT | 190.00 | 0.25 | 0.20 | 0.29 | 0.00 | - | 12 | 163 | 55.03% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231117P00005000 | 2023-05-26 10:53AM EDT | 5.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 171.09% |
| BABA231117P00030000 | 2023-05-01 10:59AM EDT | 30.00 | 0.15 | 0.05 | 0.23 | 0.00 | - | - | 1 | 72.85% |
| BABA231117P00035000 | 2023-06-05 11:16AM EDT | 35.00 | 0.15 | 0.06 | 0.21 | 0.00 | - | 1 | 2 | 62.50% |
| BABA231117P00040000 | 2023-04-25 11:35AM EDT | 40.00 | 0.42 | 0.22 | 0.43 | 0.00 | - | 1 | 1 | 62.11% |
| BABA231117P00045000 | 2023-05-31 11:50AM EDT | 45.00 | 0.58 | 0.34 | 0.45 | 0.00 | - | 1 | 118 | 55.42% |
| BABA231117P00050000 | 2023-06-06 3:20PM EDT | 50.00 | 0.61 | 0.54 | 0.65 | 0.00 | - | 2 | 2,465 | 51.66% |
| BABA231117P00055000 | 2023-06-07 1:56PM EDT | 55.00 | 0.95 | 0.91 | 0.98 | -0.04 | -4.04% | 1 | 486 | 49.54% |
| BABA231117P00060000 | 2023-06-07 12:47PM EDT | 60.00 | 1.43 | 1.41 | 1.47 | -0.17 | -10.63% | 3 | 631 | 46.85% |
| BABA231117P00065000 | 2023-06-07 12:26PM EDT | 65.00 | 2.20 | 2.14 | 2.23 | -0.25 | -10.20% | 12 | 993 | 44.93% |
| BABA231117P00070000 | 2023-06-06 3:45PM EDT | 70.00 | 3.22 | 3.15 | 3.30 | +0.17 | +5.57% | 10 | 664 | 43.35% |
| BABA231117P00075000 | 2023-06-07 3:50PM EDT | 75.00 | 4.60 | 4.55 | 4.75 | +0.25 | +5.75% | 29 | 2,533 | 42.05% |
| BABA231117P00080000 | 2023-06-07 3:48PM EDT | 80.00 | 6.50 | 6.40 | 6.60 | +0.43 | +7.08% | 149 | 3,383 | 40.85% |
| BABA231117P00085000 | 2023-06-07 3:59PM EDT | 85.00 | 8.80 | 8.65 | 8.90 | +0.48 | +5.77% | 14 | 1,303 | 39.83% |
| BABA231117P00090000 | 2023-06-06 11:27AM EDT | 90.00 | 11.45 | 11.40 | 11.65 | 0.00 | - | 204 | 1,869 | 38.94% |
| BABA231117P00095000 | 2023-06-06 12:19PM EDT | 95.00 | 14.00 | 14.55 | 14.90 | 0.00 | - | 2 | 987 | 38.48% |
| BABA231117P00100000 | 2023-06-06 10:20AM EDT | 100.00 | 19.25 | 18.10 | 18.50 | 0.00 | - | 2 | 317 | 37.96% |
| BABA231117P00105000 | 2023-06-02 10:14AM EDT | 105.00 | 22.50 | 21.90 | 22.35 | 0.00 | - | 5 | 185 | 37.07% |
| BABA231117P00110000 | 2023-05-18 9:34AM EDT | 110.00 | 24.83 | 26.10 | 26.50 | 0.00 | - | 13 | 149 | 36.27% |
| BABA231117P00115000 | 2023-05-23 11:01AM EDT | 115.00 | 31.14 | 30.45 | 30.90 | 0.00 | - | 6 | 85 | 35.62% |
| BABA231117P00120000 | 2023-05-25 9:45AM EDT | 120.00 | 39.98 | 35.05 | 35.45 | 0.00 | - | 17 | 74 | 34.67% |
| BABA231117P00125000 | 2023-06-06 9:41AM EDT | 125.00 | 41.25 | 39.70 | 40.20 | 0.00 | - | 4 | 26 | 34.50% |
| BABA231117P00130000 | 2023-06-05 9:54AM EDT | 130.00 | 46.02 | 44.60 | 45.15 | 0.00 | - | 15 | 28 | 36.38% |
| BABA231117P00135000 | 2023-05-26 10:06AM EDT | 135.00 | 55.00 | 49.45 | 50.05 | 0.00 | - | 1 | 0 | 37.11% |
| BABA231117P00140000 | 2023-06-01 9:44AM EDT | 140.00 | 59.75 | 54.35 | 55.15 | 0.00 | - | 3 | 0 | 41.26% |
| BABA231117P00145000 | 2023-05-30 3:18PM EDT | 145.00 | 66.45 | 59.20 | 60.05 | 0.00 | - | 1 | 0 | 41.60% |
| BABA231117P00150000 | 2023-06-07 9:43AM EDT | 150.00 | 64.35 | 64.30 | 65.05 | -1.55 | -2.35% | 2 | 0 | 43.68% |
| BABA231117P00155000 | 2023-03-28 1:15PM EDT | 155.00 | 57.35 | 69.85 | 71.40 | 0.00 | - | 7 | 0 | 54.81% |
| BABA231117P00160000 | 2023-04-21 2:28PM EDT | 160.00 | 71.00 | 75.45 | 76.65 | 0.00 | - | 20 | 0 | 61.79% |
| BABA231117P00165000 | 2023-06-06 11:53AM EDT | 165.00 | 78.59 | 79.20 | 80.15 | 0.00 | - | 1 | 0 | 51.56% |
| BABA231117P00170000 | 2023-04-27 3:55PM EDT | 170.00 | 85.55 | 88.40 | 89.30 | 0.00 | - | - | 0 | 88.11% |
| BABA231117P00175000 | 2023-04-21 3:14PM EDT | 175.00 | 86.15 | 90.25 | 91.45 | 0.00 | - | 1 | 0 | 65.70% |
| BABA231117P00185000 | 2023-05-09 1:00PM EDT | 185.00 | 103.15 | 99.10 | 100.25 | 0.00 | - | 3 | 0 | 60.45% |
| BABA231117P00190000 | 2023-04-05 11:16AM EDT | 190.00 | 91.40 | 105.90 | 108.50 | 0.00 | - | - | 0 | 84.49% |
© 2023 Yahoo. All rights reserved.