Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240621C00025000 | 2022-08-11 11:01AM EDT | 25.00 | 74.00 | 69.85 | 73.35 | +6.00 | +8.82% | 2 | 335 | 216.99% |
| BABA240621C00030000 | 2022-08-09 10:09AM EDT | 30.00 | 64.95 | 67.10 | 70.50 | 0.00 | - | 2 | 124 | 200.28% |
| BABA240621C00035000 | 2022-08-09 2:41PM EDT | 35.00 | 60.50 | 61.40 | 65.50 | 0.00 | - | 2 | 52 | 167.90% |
| BABA240621C00040000 | 2022-08-10 11:13AM EDT | 40.00 | 57.00 | 59.50 | 62.05 | -4.10 | -6.71% | 2 | 5 | 160.23% |
| BABA240621C00045000 | 2022-08-10 11:48AM EDT | 45.00 | 54.77 | 55.20 | 58.30 | +3.52 | +6.87% | 50 | 50 | 145.75% |
| BABA240621C00050000 | 2022-08-08 10:39AM EDT | 50.00 | 50.00 | 49.70 | 54.00 | 0.00 | - | 2 | 15 | 129.16% |
| BABA240621C00055000 | 2022-08-10 11:38AM EDT | 55.00 | 47.05 | 46.00 | 50.35 | +47.05 | - | - | 9 | 120.29% |
| BABA240621C00060000 | 2022-08-08 12:55PM EDT | 60.00 | 43.00 | 45.00 | 47.55 | 0.00 | - | 1 | 3 | 119.41% |
| BABA240621C00065000 | 2022-08-09 3:41PM EDT | 65.00 | 40.25 | 40.10 | 44.70 | 0.00 | - | 4 | 6 | 110.60% |
| BABA240621C00070000 | 2022-08-11 9:45AM EDT | 70.00 | 41.00 | 39.05 | 40.65 | +3.50 | +9.33% | 1 | 17 | 107.14% |
| BABA240621C00075000 | 2022-08-09 10:05AM EDT | 75.00 | 36.00 | 34.35 | 38.20 | 0.00 | - | 1 | 5 | 100.18% |
| BABA240621C00080000 | 2022-08-11 1:07PM EDT | 80.00 | 34.47 | 31.55 | 36.55 | +2.22 | +6.88% | 2 | 28 | 97.84% |
| BABA240621C00085000 | 2022-08-11 1:07PM EDT | 85.00 | 31.97 | 29.30 | 33.85 | +2.52 | +8.56% | 3 | 9 | 94.58% |
| BABA240621C00090000 | 2022-08-11 2:33PM EDT | 90.00 | 29.61 | 27.95 | 30.65 | +2.21 | +8.07% | 6 | 256 | 91.84% |
| BABA240621C00095000 | 2022-08-11 2:36PM EDT | 95.00 | 27.85 | 25.20 | 30.15 | +2.60 | +10.30% | 1 | 199 | 90.88% |
| BABA240621C00100000 | 2022-08-11 11:34AM EDT | 100.00 | 26.25 | 23.40 | 26.25 | +2.79 | +11.89% | 4 | 91 | 86.21% |
| BABA240621C00105000 | 2022-08-08 11:17AM EDT | 105.00 | 22.00 | 21.80 | 24.40 | 0.00 | - | 11 | 66 | 84.64% |
| BABA240621C00110000 | 2022-08-11 9:33AM EDT | 110.00 | 22.20 | 21.65 | 24.20 | +1.96 | +9.68% | 30 | 120 | 87.23% |
| BABA240621C00115000 | 2022-08-10 12:49PM EDT | 115.00 | 20.00 | 19.35 | 21.40 | +1.28 | +6.84% | 3 | 210 | 82.99% |
| BABA240621C00120000 | 2022-08-11 9:48AM EDT | 120.00 | 20.36 | 18.60 | 21.35 | +2.53 | +14.19% | 1 | 37 | 84.56% |
| BABA240621C00125000 | 2022-08-10 11:50AM EDT | 125.00 | 16.50 | 16.35 | 18.15 | -0.71 | -4.13% | 1 | 6 | 79.54% |
| BABA240621C00130000 | 2022-08-11 11:25AM EDT | 130.00 | 15.55 | 15.30 | 17.95 | +0.55 | +3.67% | 1 | 16 | 80.16% |
| BABA240621C00135000 | 2022-08-09 2:39PM EDT | 135.00 | 13.65 | 14.35 | 17.95 | 0.00 | - | 9 | 6 | 81.05% |
| BABA240621C00140000 | 2022-08-11 10:00AM EDT | 140.00 | 15.00 | 12.40 | 14.60 | +1.34 | +9.81% | 3 | 133 | 75.72% |
| BABA240621C00145000 | 2022-08-10 1:52PM EDT | 145.00 | 12.41 | 12.15 | 14.70 | +0.85 | +7.35% | - | 6 | 77.47% |
| BABA240621C00150000 | 2022-08-11 10:22AM EDT | 150.00 | 13.20 | 11.70 | 14.60 | +2.10 | +18.92% | 5 | 60 | 78.55% |
| BABA240621C00155000 | 2022-08-10 12:20PM EDT | 155.00 | 10.57 | 11.30 | 14.50 | +0.33 | +3.22% | 1 | 10 | 79.61% |
| BABA240621C00160000 | 2022-08-11 2:05PM EDT | 160.00 | 10.95 | 10.55 | 12.60 | +1.44 | +15.14% | 306 | 33 | 77.44% |
| BABA240621C00165000 | 2022-08-10 10:20AM EDT | 165.00 | 8.96 | 8.75 | 10.60 | -0.83 | -8.48% | 2 | 2 | 73.35% |
| BABA240621C00170000 | 2022-08-08 10:48AM EDT | 170.00 | 8.63 | 8.70 | 10.45 | 0.00 | - | 7 | 22 | 74.55% |
| BABA240621C00175000 | 2022-08-10 1:59PM EDT | 175.00 | 8.30 | 7.75 | 10.35 | -0.40 | -4.60% | 1 | 57 | 74.37% |
| BABA240621C00180000 | 2022-08-11 9:42AM EDT | 180.00 | 9.00 | 7.80 | 9.40 | +1.95 | +27.66% | 5 | 132 | 74.32% |
| BABA240621C00185000 | 2022-08-08 3:50PM EDT | 185.00 | 6.70 | 6.80 | 9.45 | 0.00 | - | - | 116 | 74.12% |
| BABA240621C00190000 | 2022-08-11 9:48AM EDT | 190.00 | 7.24 | 6.45 | 7.95 | +0.99 | +15.84% | 5 | 11 | 72.30% |
| BABA240621C00195000 | 2022-08-10 10:20AM EDT | 195.00 | 5.95 | 6.05 | 7.05 | -0.68 | -10.26% | 3 | 3 | 71.26% |
| BABA240621C00200000 | 2022-08-11 11:05AM EDT | 200.00 | 6.50 | 6.00 | 6.65 | +1.05 | +19.27% | 1 | 87 | 71.62% |
| BABA240621C00205000 | 2022-08-11 9:32AM EDT | 205.00 | 5.60 | 5.45 | 6.50 | +0.27 | +5.07% | 1 | 8 | 71.46% |
| BABA240621C00210000 | 2022-08-11 1:38PM EDT | 210.00 | 5.65 | 5.35 | 5.85 | +0.94 | +19.96% | 6 | 117 | 71.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240621P00025000 | 2022-08-11 10:03AM EDT | 25.00 | 0.87 | 0.27 | 1.35 | -0.16 | -15.53% | 5 | 230 | 66.99% |
| BABA240621P00030000 | 2022-08-08 12:31PM EDT | 30.00 | 1.41 | 0.00 | 3.20 | 0.00 | - | - | 53 | 67.80% |
| BABA240621P00035000 | 2022-08-09 3:15PM EDT | 35.00 | 2.04 | 1.40 | 3.90 | 0.00 | - | 4 | 15 | 67.97% |
| BABA240621P00040000 | 2022-08-11 10:03AM EDT | 40.00 | 2.59 | 1.72 | 3.95 | -0.27 | -9.44% | 2 | 20 | 60.24% |
| BABA240621P00045000 | 2022-08-10 9:35AM EDT | 45.00 | 4.15 | 2.77 | 5.70 | +0.52 | +14.33% | 1 | 3 | 60.57% |
| BABA240621P00050000 | 2022-08-11 9:36AM EDT | 50.00 | 4.75 | 2.80 | 5.30 | -0.33 | -6.50% | 1 | 109 | 51.53% |
| BABA240621P00055000 | 2022-08-04 2:20PM EDT | 55.00 | 5.80 | 5.85 | 8.45 | 0.00 | - | - | 101 | 57.91% |
| BABA240621P00060000 | 2022-08-10 11:24AM EDT | 60.00 | 7.70 | 6.75 | 8.60 | -0.31 | -3.87% | 70 | 82 | 51.96% |
| BABA240621P00065000 | 2022-08-01 2:35PM EDT | 65.00 | 10.62 | 8.15 | 10.65 | 0.00 | - | - | 6 | 50.34% |
| BABA240621P00070000 | 2022-08-11 9:36AM EDT | 70.00 | 10.80 | 9.75 | 11.40 | -0.68 | -5.92% | 15 | 22 | 49.01% |
| BABA240621P00075000 | 2022-08-09 3:17PM EDT | 75.00 | 13.40 | 12.15 | 15.15 | 0.00 | - | 6 | 36 | 52.34% |
| BABA240621P00080000 | 2022-08-11 12:46PM EDT | 80.00 | 14.53 | 13.85 | 16.70 | +0.05 | +0.35% | 2 | 28 | 48.35% |
| BABA240621P00085000 | 2022-08-11 12:46PM EDT | 85.00 | 16.78 | 15.85 | 19.50 | +16.78 | - | 2 | 0 | 47.52% |
| BABA240621P00090000 | 2022-08-10 2:24PM EDT | 90.00 | 20.10 | 19.25 | 22.45 | -0.50 | -2.43% | 4 | 148 | 46.56% |
| BABA240621P00095000 | 2022-08-04 2:28PM EDT | 95.00 | 21.31 | 20.10 | 22.70 | 0.00 | - | 1 | 514 | 37.59% |
| BABA240621P00100000 | 2022-08-05 11:36AM EDT | 100.00 | 26.10 | 22.45 | 28.45 | 0.00 | - | 2 | 25 | 43.38% |
| BABA240621P00105000 | 2022-08-03 3:16PM EDT | 105.00 | 28.05 | 27.20 | 31.45 | 0.00 | - | - | 1 | 40.97% |
| BABA240621P00110000 | 2022-08-10 9:48AM EDT | 110.00 | 33.20 | 28.85 | 32.20 | -1.95 | -5.55% | 4 | 10 | 30.38% |
| BABA240621P00115000 | 2022-08-10 12:37PM EDT | 115.00 | 35.81 | 32.20 | 35.35 | -3.14 | -8.06% | 2 | 5 | 25.03% |
| BABA240621P00120000 | 2022-08-09 9:54AM EDT | 120.00 | 39.90 | 33.90 | 39.30 | 0.00 | - | 10 | 12 | 19.58% |
| BABA240621P00125000 | 2022-08-05 2:03PM EDT | 125.00 | 43.55 | 39.10 | 42.10 | 0.00 | - | - | 1 | 0.00% |
| BABA240621P00130000 | 2022-08-10 1:32PM EDT | 130.00 | 46.00 | 41.30 | 46.75 | -1.00 | -2.13% | 1 | 9 | 0.00% |
| BABA240621P00135000 | 2022-08-11 11:53AM EDT | 135.00 | 48.85 | 48.35 | 52.50 | -2.20 | -4.31% | 204 | 120 | 0.00% |
| BABA240621P00140000 | 2022-08-05 11:11AM EDT | 140.00 | 54.00 | 49.90 | 56.90 | 0.00 | - | - | 1 | 0.00% |
| BABA240621P00145000 | 2022-08-11 10:07AM EDT | 145.00 | 55.50 | 56.15 | 59.80 | -6.50 | -10.48% | 1 | 2 | 0.00% |
| BABA240621P00150000 | 2022-08-10 12:11PM EDT | 150.00 | 62.25 | 58.75 | 62.30 | -0.59 | -0.94% | 4 | 10 | 0.00% |
| BABA240621P00155000 | 2022-08-03 3:35PM EDT | 155.00 | 64.70 | 60.95 | 67.90 | 0.00 | - | - | 90 | 0.00% |
| BABA240621P00160000 | 2022-08-01 1:23PM EDT | 160.00 | 75.00 | 67.50 | 72.50 | 0.00 | - | - | 4 | 0.00% |
| BABA240621P00175000 | 2022-08-04 1:18PM EDT | 175.00 | 80.43 | 81.35 | 83.20 | 0.00 | - | 3 | 4 | 0.00% |
| BABA240621P00180000 | 2022-08-11 10:15AM EDT | 180.00 | 85.35 | 83.80 | 88.45 | -1.30 | -1.50% | 1 | 6 | 0.00% |
| BABA240621P00185000 | 2022-08-04 1:22PM EDT | 185.00 | 89.64 | 88.95 | 94.80 | 0.00 | - | - | 2 | 0.00% |
| BABA240621P00190000 | 2022-08-03 12:16PM EDT | 190.00 | 96.21 | 95.30 | 99.15 | 0.00 | - | 3 | 6 | 0.00% |
| BABA240621P00200000 | 2022-08-11 10:28AM EDT | 200.00 | 104.00 | 102.65 | 107.25 | -6.10 | -5.54% | 1 | 5 | 0.00% |
| BABA240621P00205000 | 2022-07-29 3:29PM EDT | 205.00 | 115.32 | 109.75 | 113.50 | 0.00 | - | - | 1 | 0.00% |
| BABA240621P00210000 | 2022-08-09 3:35PM EDT | 210.00 | 118.75 | 112.50 | 117.75 | 0.00 | - | 6 | 11 | 0.00% |
© 2023 Yahoo. All rights reserved.
