Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510C00055000 | 2024-04-26 11:33AM EDT | 55.00 | 20.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA240510C00060000 | 2024-05-01 3:48PM EDT | 60.00 | 15.88 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| BABA240510C00062000 | 2024-05-01 3:08PM EDT | 62.00 | 14.16 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 0.00% |
| BABA240510C00064000 | 2024-05-01 3:36PM EDT | 64.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 0.00% |
| BABA240510C00065000 | 2024-04-29 2:44PM EDT | 65.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.00% |
| BABA240510C00066000 | 2024-05-01 2:35PM EDT | 66.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 0.00% |
| BABA240510C00067000 | 2024-05-01 12:50PM EDT | 67.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| BABA240510C00068000 | 2024-05-01 2:40PM EDT | 68.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 22 | 855 | 0.00% |
| BABA240510C00069000 | 2024-05-01 10:18AM EDT | 69.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 2 | 354 | 0.00% |
| BABA240510C00070000 | 2024-05-01 3:07PM EDT | 70.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 23 | 580 | 0.00% |
| BABA240510C00071000 | 2024-05-01 2:52PM EDT | 71.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 18 | 941 | 0.00% |
| BABA240510C00072000 | 2024-05-01 3:41PM EDT | 72.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 9 | 1,586 | 0.00% |
| BABA240510C00073000 | 2024-05-01 3:46PM EDT | 73.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 104 | 1,328 | 0.00% |
| BABA240510C00074000 | 2024-05-01 3:59PM EDT | 74.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 146 | 870 | 0.00% |
| BABA240510C00075000 | 2024-05-01 3:59PM EDT | 75.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 470 | 4,915 | 0.00% |
| BABA240510C00076000 | 2024-05-01 3:58PM EDT | 76.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1,870 | 4,913 | 1.56% |
| BABA240510C00077000 | 2024-05-01 3:54PM EDT | 77.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,420 | 3,736 | 3.13% |
| BABA240510C00078000 | 2024-05-01 3:52PM EDT | 78.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 975 | 3,092 | 6.25% |
| BABA240510C00079000 | 2024-05-01 3:51PM EDT | 79.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 693 | 1,098 | 6.25% |
| BABA240510C00080000 | 2024-05-01 3:54PM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,033 | 3,730 | 12.50% |
| BABA240510C00081000 | 2024-05-01 3:38PM EDT | 81.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 104 | 1,245 | 12.50% |
| BABA240510C00082000 | 2024-05-01 3:29PM EDT | 82.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,773 | 3,019 | 12.50% |
| BABA240510C00083000 | 2024-05-01 3:59PM EDT | 83.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 237 | 400 | 12.50% |
| BABA240510C00084000 | 2024-05-01 3:49PM EDT | 84.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 81 | 171 | 12.50% |
| BABA240510C00085000 | 2024-05-01 3:31PM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 513 | 1,325 | 12.50% |
| BABA240510C00086000 | 2024-05-01 1:36PM EDT | 86.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 236 | 245 | 25.00% |
| BABA240510C00090000 | 2024-05-01 2:29PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 84 | 395 | 25.00% |
| BABA240510C00095000 | 2024-04-29 10:50AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
| BABA240510C00100000 | 2024-04-24 10:57AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510P00040000 | 2024-04-04 3:59PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| BABA240510P00050000 | 2024-04-19 11:30AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| BABA240510P00055000 | 2024-04-30 11:54AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 50.00% |
| BABA240510P00059000 | 2024-04-22 9:30AM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| BABA240510P00060000 | 2024-05-01 10:33AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| BABA240510P00061000 | 2024-04-30 10:15AM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 34 | 25.00% |
| BABA240510P00062000 | 2024-04-30 2:02PM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 40 | 25.00% |
| BABA240510P00063000 | 2024-04-30 9:30AM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 25.00% |
| BABA240510P00064000 | 2024-05-01 10:28AM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 118 | 25.00% |
| BABA240510P00065000 | 2024-05-01 1:27PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 496 | 25.00% |
| BABA240510P00066000 | 2024-05-01 10:27AM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 296 | 25.00% |
| BABA240510P00067000 | 2024-05-01 3:08PM EDT | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 507 | 25.00% |
| BABA240510P00068000 | 2024-05-01 2:40PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 457 | 12.50% |
| BABA240510P00069000 | 2024-05-01 3:37PM EDT | 69.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 797 | 12.50% |
| BABA240510P00070000 | 2024-05-01 3:55PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 274 | 1,373 | 12.50% |
| BABA240510P00071000 | 2024-05-01 3:52PM EDT | 71.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 62 | 704 | 12.50% |
| BABA240510P00072000 | 2024-05-01 3:55PM EDT | 72.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 293 | 845 | 6.25% |
| BABA240510P00073000 | 2024-05-01 3:54PM EDT | 73.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 476 | 2,455 | 6.25% |
| BABA240510P00074000 | 2024-05-01 3:53PM EDT | 74.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 156 | 1,068 | 3.13% |
| BABA240510P00075000 | 2024-05-01 3:56PM EDT | 75.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 613 | 997 | 1.56% |
| BABA240510P00076000 | 2024-05-01 3:55PM EDT | 76.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 385 | 718 | 0.00% |
| BABA240510P00077000 | 2024-05-01 3:54PM EDT | 77.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 58 | 259 | 0.00% |
| BABA240510P00078000 | 2024-05-01 3:52PM EDT | 78.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 28 | 165 | 0.00% |
| BABA240510P00079000 | 2024-04-30 3:26PM EDT | 79.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 0.00% |
| BABA240510P00080000 | 2024-05-01 3:37PM EDT | 80.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 35 | 96 | 0.00% |
| BABA240510P00081000 | 2024-05-01 9:37AM EDT | 81.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| BABA240510P00082000 | 2024-05-01 2:47PM EDT | 82.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| BABA240510P00083000 | 2024-04-16 3:57PM EDT | 83.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240510P00085000 | 2024-04-26 10:46AM EDT | 85.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240510P00090000 | 2024-04-19 12:17PM EDT | 90.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240510P00100000 | 2024-04-18 9:55AM EDT | 100.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.