BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231215C00005000 | 2023-04-24 11:18AM EDT | 5.00 | 82.10 | 75.20 | 77.65 | 0.00 | - | 2 | 43 | 0.00% |
| BABA231215C00010000 | 2023-04-20 2:03PM EDT | 10.00 | 81.20 | 72.45 | 76.25 | 0.00 | - | - | 3 | 194.73% |
| BABA231215C00015000 | 2023-06-06 11:54AM EDT | 15.00 | 72.10 | 69.75 | 71.85 | 0.00 | - | 1 | 8 | 136.72% |
| BABA231215C00020000 | 2023-06-01 11:32AM EDT | 20.00 | 63.35 | 65.00 | 66.60 | 0.00 | - | 1 | 4 | 114.26% |
| BABA231215C00025000 | 2023-04-28 3:06PM EDT | 25.00 | 60.95 | 55.95 | 57.30 | 0.00 | - | 1 | 13 | 0.00% |
| BABA231215C00030000 | 2023-05-22 9:33AM EDT | 30.00 | 57.30 | 55.55 | 56.85 | 0.00 | - | 1 | 1 | 94.43% |
| BABA231215C00035000 | 2023-05-11 2:38PM EDT | 35.00 | 54.65 | 50.95 | 52.10 | 0.00 | - | - | 1 | 87.94% |
| BABA231215C00040000 | 2023-06-07 12:29PM EDT | 40.00 | 46.70 | 46.10 | 47.45 | -3.10 | -6.22% | 3 | 5 | 80.13% |
| BABA231215C00045000 | 2023-05-31 2:42PM EDT | 45.00 | 36.50 | 41.60 | 42.50 | 0.00 | - | 1 | 3 | 72.97% |
| BABA231215C00050000 | 2023-05-23 1:12PM EDT | 50.00 | 36.40 | 37.15 | 38.00 | 0.00 | - | 1 | 46 | 68.49% |
| BABA231215C00055000 | 2023-06-01 11:51AM EDT | 55.00 | 31.25 | 32.90 | 33.75 | 0.00 | - | 5 | 56 | 65.23% |
| BABA231215C00060000 | 2023-06-06 1:16PM EDT | 60.00 | 30.20 | 28.50 | 29.05 | 0.00 | - | 6 | 68 | 59.00% |
| BABA231215C00065000 | 2023-06-07 11:46AM EDT | 65.00 | 25.30 | 24.60 | 25.10 | -1.05 | -3.98% | 1 | 493 | 56.38% |
| BABA231215C00070000 | 2023-06-07 12:39PM EDT | 70.00 | 21.25 | 20.35 | 21.70 | -1.02 | -4.58% | 1 | 703 | 53.24% |
| BABA231215C00075000 | 2023-06-07 11:22AM EDT | 75.00 | 18.35 | 17.55 | 17.80 | -0.53 | -2.81% | 3 | 727 | 51.38% |
| BABA231215C00080000 | 2023-06-07 1:46PM EDT | 80.00 | 14.62 | 13.90 | 14.80 | -1.13 | -7.17% | 3 | 1,737 | 50.37% |
| BABA231215C00085000 | 2023-06-07 3:52PM EDT | 85.00 | 12.00 | 11.90 | 12.15 | -1.12 | -8.54% | 874 | 9,633 | 49.00% |
| BABA231215C00090000 | 2023-06-07 3:11PM EDT | 90.00 | 9.85 | 9.70 | 9.95 | -0.85 | -7.94% | 163 | 2,616 | 48.22% |
| BABA231215C00095000 | 2023-06-07 2:02PM EDT | 95.00 | 8.00 | 7.35 | 8.05 | -0.74 | -8.47% | 7 | 1,083 | 47.45% |
| BABA231215C00100000 | 2023-06-07 3:17PM EDT | 100.00 | 6.40 | 6.30 | 6.50 | -0.64 | -9.09% | 76 | 13,394 | 46.97% |
| BABA231215C00105000 | 2023-06-07 10:13AM EDT | 105.00 | 5.75 | 5.10 | 5.25 | -0.05 | -0.86% | 20 | 2,650 | 46.73% |
| BABA231215C00110000 | 2023-06-07 12:14PM EDT | 110.00 | 4.30 | 4.10 | 4.25 | -0.35 | -7.53% | 103 | 4,764 | 46.67% |
| BABA231215C00115000 | 2023-06-07 10:29AM EDT | 115.00 | 3.60 | 3.30 | 3.45 | -0.17 | -4.51% | 9 | 2,663 | 46.72% |
| BABA231215C00120000 | 2023-06-07 3:55PM EDT | 120.00 | 2.80 | 2.68 | 2.82 | -0.25 | -8.20% | 103 | 12,276 | 46.90% |
| BABA231215C00125000 | 2023-06-06 2:00PM EDT | 125.00 | 2.40 | 2.19 | 2.32 | -0.14 | -5.51% | 1 | 2,964 | 47.18% |
| BABA231215C00130000 | 2023-06-07 2:41PM EDT | 130.00 | 1.85 | 1.80 | 1.92 | -0.22 | -10.63% | 39 | 2,041 | 47.51% |
| BABA231215C00135000 | 2023-06-05 11:46AM EDT | 135.00 | 1.45 | 1.48 | 1.60 | 0.00 | - | 5 | 1,328 | 47.88% |
| BABA231215C00140000 | 2023-06-06 2:57PM EDT | 140.00 | 1.47 | 1.25 | 1.35 | 0.00 | - | 3 | 1,191 | 48.36% |
| BABA231215C00145000 | 2023-06-07 3:08PM EDT | 145.00 | 1.12 | 1.05 | 1.13 | -0.13 | -10.40% | 13 | 1,186 | 48.68% |
| BABA231215C00150000 | 2023-06-07 1:29PM EDT | 150.00 | 0.93 | 0.87 | 0.98 | -0.13 | -12.26% | 33 | 2,212 | 49.34% |
| BABA231215C00155000 | 2023-06-07 3:11PM EDT | 155.00 | 0.80 | 0.75 | 0.84 | -0.04 | -4.76% | 3 | 1,148 | 49.83% |
| BABA231215C00160000 | 2023-06-06 1:16PM EDT | 160.00 | 0.75 | 0.63 | 0.73 | 0.00 | - | 12 | 11,085 | 50.37% |
| BABA231215C00165000 | 2023-06-07 1:09PM EDT | 165.00 | 0.62 | 0.54 | 0.69 | -0.09 | -12.68% | 10 | 189 | 50.59% |
| BABA231215C00170000 | 2023-06-01 3:25PM EDT | 170.00 | 0.54 | 0.47 | 0.88 | 0.00 | - | 1 | 755 | 53.22% |
| BABA231215C00175000 | 2023-06-07 9:30AM EDT | 175.00 | 0.66 | 0.40 | 0.63 | +0.31 | +88.57% | 2 | 83 | 52.34% |
| BABA231215C00180000 | 2023-05-30 1:02PM EDT | 180.00 | 0.20 | 0.35 | 0.57 | 0.00 | - | 1 | 301 | 52.93% |
| BABA231215C00185000 | 2023-06-01 2:14PM EDT | 185.00 | 0.50 | 0.31 | 0.52 | 0.00 | - | 1 | 159 | 53.56% |
| BABA231215C00190000 | 2023-06-01 10:35AM EDT | 190.00 | 0.47 | 0.28 | 0.40 | 0.00 | - | 2 | 366 | 53.32% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231215P00005000 | 2023-06-02 9:58AM EDT | 5.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 3 | 174.22% |
| BABA231215P00020000 | 2023-05-22 11:39AM EDT | 20.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 10 | 29 | 82.42% |
| BABA231215P00025000 | 2023-05-16 10:51AM EDT | 25.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 60 | 60 | 72.66% |
| BABA231215P00030000 | 2023-06-02 2:42PM EDT | 30.00 | 0.11 | 0.06 | 0.13 | 0.00 | - | 13 | 119 | 63.87% |
| BABA231215P00035000 | 2023-05-30 3:53PM EDT | 35.00 | 0.29 | 0.11 | 0.28 | 0.00 | - | 3 | 8 | 61.04% |
| BABA231215P00040000 | 2023-05-31 1:37PM EDT | 40.00 | 0.48 | 0.21 | 0.43 | 0.00 | - | 4 | 11 | 57.23% |
| BABA231215P00045000 | 2023-06-07 2:30PM EDT | 45.00 | 0.49 | 0.34 | 0.51 | -0.28 | -36.36% | 10 | 353 | 51.95% |
| BABA231215P00050000 | 2023-06-06 3:46PM EDT | 50.00 | 0.76 | 0.66 | 0.97 | 0.00 | - | 42 | 3,518 | 51.32% |
| BABA231215P00055000 | 2023-06-06 2:22PM EDT | 55.00 | 1.11 | 1.12 | 1.20 | -0.01 | -0.89% | 10 | 1,491 | 48.34% |
| BABA231215P00060000 | 2023-06-07 11:44AM EDT | 60.00 | 1.66 | 1.68 | 1.79 | -0.02 | -1.19% | 2 | 5,304 | 46.12% |
| BABA231215P00065000 | 2023-06-07 3:28PM EDT | 65.00 | 2.55 | 2.49 | 2.62 | +0.10 | +4.08% | 141 | 1,401 | 44.21% |
| BABA231215P00070000 | 2023-06-07 2:28PM EDT | 70.00 | 3.67 | 3.65 | 3.75 | +0.17 | +4.86% | 316 | 3,428 | 42.59% |
| BABA231215P00075000 | 2023-06-07 10:24AM EDT | 75.00 | 5.00 | 5.10 | 5.75 | +0.10 | +2.04% | 323 | 9,672 | 43.66% |
| BABA231215P00080000 | 2023-06-07 12:56PM EDT | 80.00 | 6.99 | 6.95 | 7.20 | +0.30 | +4.48% | 2 | 14,955 | 40.36% |
| BABA231215P00085000 | 2023-06-07 10:00AM EDT | 85.00 | 8.90 | 9.25 | 9.90 | -0.15 | -1.66% | 16 | 3,574 | 40.91% |
| BABA231215P00090000 | 2023-06-07 3:23PM EDT | 90.00 | 12.02 | 12.00 | 12.25 | +0.57 | +4.98% | 12 | 738 | 38.43% |
| BABA231215P00095000 | 2023-06-07 1:36PM EDT | 95.00 | 15.19 | 15.05 | 15.35 | +0.74 | +5.12% | 12 | 2,920 | 37.46% |
| BABA231215P00100000 | 2023-06-05 3:22PM EDT | 100.00 | 19.37 | 18.00 | 18.85 | 0.00 | - | 6 | 561 | 36.68% |
| BABA231215P00105000 | 2023-06-06 3:20PM EDT | 105.00 | 21.39 | 21.85 | 23.20 | 0.00 | - | 2 | 132 | 38.54% |
| BABA231215P00110000 | 2023-06-01 9:58AM EDT | 110.00 | 30.15 | 25.95 | 27.25 | 0.00 | - | 3 | 375 | 37.90% |
| BABA231215P00115000 | 2023-06-01 9:37AM EDT | 115.00 | 35.25 | 30.70 | 31.55 | 0.00 | - | 108 | 275 | 37.48% |
| BABA231215P00120000 | 2023-06-01 1:05PM EDT | 120.00 | 37.00 | 34.90 | 35.70 | 0.00 | - | 1 | 328 | 34.40% |
| BABA231215P00125000 | 2023-06-01 11:07AM EDT | 125.00 | 42.75 | 39.80 | 40.80 | 0.00 | - | 1 | 71 | 38.18% |
| BABA231215P00130000 | 2023-05-25 10:24AM EDT | 130.00 | 50.00 | 44.35 | 45.60 | 0.00 | - | 2 | 0 | 39.01% |
| BABA231215P00135000 | 2023-05-31 10:00AM EDT | 135.00 | 56.30 | 49.00 | 50.40 | 0.00 | - | 1 | 0 | 39.31% |
| BABA231215P00140000 | 2023-05-22 12:45PM EDT | 140.00 | 53.65 | 54.00 | 55.60 | 0.00 | - | 6 | 0 | 43.91% |
| BABA231215P00145000 | 2023-05-04 10:20AM EDT | 145.00 | 62.15 | 60.35 | 61.60 | 0.00 | - | 1 | 0 | 55.16% |
| BABA231215P00150000 | 2023-05-11 10:39AM EDT | 150.00 | 62.65 | 63.65 | 65.55 | 0.00 | - | 3 | 0 | 47.75% |
| BABA231215P00155000 | 2023-04-05 10:09AM EDT | 155.00 | 56.45 | 71.20 | 72.40 | 0.00 | - | - | 0 | 61.34% |
| BABA231215P00160000 | 2023-04-14 1:33PM EDT | 160.00 | 65.80 | 74.25 | 75.00 | 0.00 | - | 6 | 0 | 42.92% |
| BABA231215P00165000 | 2023-04-27 12:13PM EDT | 165.00 | 80.90 | 82.65 | 85.00 | 0.00 | - | 1 | 0 | 79.13% |
| BABA231215P00170000 | 2023-05-12 10:32AM EDT | 170.00 | 84.85 | 83.85 | 85.45 | 0.00 | - | 1 | 0 | 54.10% |
| BABA231215P00175000 | 2023-04-13 3:43PM EDT | 175.00 | 78.90 | 89.25 | 90.40 | 0.00 | - | - | 0 | 55.10% |
| BABA231215P00180000 | 2023-05-24 11:18AM EDT | 180.00 | 98.50 | 93.95 | 95.55 | 0.00 | - | - | 0 | 58.84% |
| BABA231215P00185000 | 2023-06-07 11:18AM EDT | 185.00 | 99.02 | 99.00 | 101.30 | +8.12 | +8.93% | 1 | 0 | 54.05% |
| BABA231215P00190000 | 2023-04-20 12:10PM EDT | 190.00 | 98.60 | 104.25 | 107.85 | 0.00 | - | - | 0 | 67.92% |
© 2023 Yahoo. All rights reserved.