Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240524C00040000 | 2024-04-26 11:35AM EDT | 40.00 | 35.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240524C00050000 | 2024-05-01 11:51AM EDT | 50.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240524C00055000 | 2024-05-01 3:38PM EDT | 55.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BABA240524C00060000 | 2024-04-24 10:11AM EDT | 60.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA240524C00062000 | 2024-05-01 2:38PM EDT | 62.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240524C00063000 | 2024-04-19 12:23PM EDT | 63.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA240524C00064000 | 2024-05-01 9:44AM EDT | 64.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240524C00065000 | 2024-05-01 11:45AM EDT | 65.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA240524C00066000 | 2024-04-30 3:48PM EDT | 66.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| BABA240524C00067000 | 2024-04-29 9:30AM EDT | 67.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240524C00068000 | 2024-05-01 12:16PM EDT | 68.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA240524C00069000 | 2024-05-01 11:28AM EDT | 69.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240524C00070000 | 2024-05-01 2:41PM EDT | 70.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| BABA240524C00071000 | 2024-05-01 11:22AM EDT | 71.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240524C00072000 | 2024-05-01 11:56AM EDT | 72.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| BABA240524C00073000 | 2024-05-01 11:01AM EDT | 73.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240524C00074000 | 2024-05-01 2:56PM EDT | 74.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| BABA240524C00075000 | 2024-05-01 3:52PM EDT | 75.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| BABA240524C00076000 | 2024-05-01 3:54PM EDT | 76.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| BABA240524C00077000 | 2024-05-01 2:52PM EDT | 77.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| BABA240524C00078000 | 2024-05-01 3:58PM EDT | 78.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| BABA240524C00079000 | 2024-05-01 3:32PM EDT | 79.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BABA240524C00080000 | 2024-05-01 3:59PM EDT | 80.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 6.25% |
| BABA240524C00081000 | 2024-05-01 3:44PM EDT | 81.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| BABA240524C00082000 | 2024-05-01 3:43PM EDT | 82.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| BABA240524C00083000 | 2024-05-01 3:39PM EDT | 83.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| BABA240524C00084000 | 2024-05-01 3:40PM EDT | 84.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| BABA240524C00085000 | 2024-05-01 2:59PM EDT | 85.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| BABA240524C00086000 | 2024-05-01 3:48PM EDT | 86.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| BABA240524C00090000 | 2024-05-01 3:47PM EDT | 90.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| BABA240524C00095000 | 2024-05-01 2:13PM EDT | 95.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| BABA240524C00100000 | 2024-05-01 1:04PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240524P00055000 | 2024-05-01 10:44AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA240524P00057000 | 2024-05-01 12:08PM EDT | 57.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA240524P00059000 | 2024-04-22 1:14PM EDT | 59.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BABA240524P00060000 | 2024-05-01 3:50PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BABA240524P00061000 | 2024-05-01 10:27AM EDT | 61.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA240524P00062000 | 2024-04-25 1:52PM EDT | 62.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| BABA240524P00063000 | 2024-05-01 3:12PM EDT | 63.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BABA240524P00064000 | 2024-05-01 10:00AM EDT | 64.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BABA240524P00065000 | 2024-05-01 3:50PM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| BABA240524P00066000 | 2024-05-01 1:37PM EDT | 66.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| BABA240524P00067000 | 2024-05-01 10:11AM EDT | 67.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| BABA240524P00068000 | 2024-05-01 3:27PM EDT | 68.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| BABA240524P00069000 | 2024-05-01 3:12PM EDT | 69.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BABA240524P00070000 | 2024-05-01 3:29PM EDT | 70.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| BABA240524P00071000 | 2024-05-01 2:49PM EDT | 71.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| BABA240524P00072000 | 2024-05-01 3:09PM EDT | 72.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| BABA240524P00073000 | 2024-05-01 3:47PM EDT | 73.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| BABA240524P00074000 | 2024-05-01 3:02PM EDT | 74.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| BABA240524P00075000 | 2024-05-01 3:24PM EDT | 75.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| BABA240524P00076000 | 2024-05-01 3:39PM EDT | 76.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BABA240524P00077000 | 2024-05-01 3:24PM EDT | 77.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BABA240524P00078000 | 2024-05-01 2:52PM EDT | 78.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BABA240524P00079000 | 2024-05-01 2:49PM EDT | 79.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA240524P00080000 | 2024-05-01 3:17PM EDT | 80.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BABA240524P00081000 | 2024-04-17 11:46AM EDT | 81.00 | 12.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA240524P00082000 | 2024-04-09 11:50AM EDT | 82.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA240524P00083000 | 2024-04-15 12:24PM EDT | 83.00 | 11.99 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BABA240524P00085000 | 2024-04-30 3:37PM EDT | 85.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BABA240524P00086000 | 2024-04-26 9:31AM EDT | 86.00 | 9.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240524P00090000 | 2024-04-10 11:02AM EDT | 90.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA240524P00095000 | 2024-04-24 12:44PM EDT | 95.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.