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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240621C00005000 | 2023-12-27 10:36AM EDT | 5.00 | 71.85 | 68.70 | 69.70 | 0.00 | - | 1 | 1 | 293.75% |
| BABA240621C00010000 | 2023-12-19 4:44PM EDT | 10.00 | 65.10 | 56.45 | 60.35 | 0.00 | - | 35 | 0 | 0.00% |
| BABA240621C00015000 | 2024-02-06 12:16PM EDT | 15.00 | 63.00 | 57.50 | 58.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA240621C00020000 | 2024-01-18 3:35PM EDT | 20.00 | 48.95 | 53.10 | 55.60 | 0.00 | - | 1 | 2 | 222.56% |
| BABA240621C00025000 | 2024-04-05 12:05PM EDT | 25.00 | 47.01 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| BABA240621C00030000 | 2024-02-07 11:01AM EDT | 30.00 | 44.93 | 43.65 | 44.40 | 0.00 | - | 1 | 188 | 0.00% |
| BABA240621C00035000 | 2024-04-11 1:02PM EDT | 35.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 0.00% |
| BABA240621C00040000 | 2024-04-19 10:51AM EDT | 40.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| BABA240621C00045000 | 2024-04-23 12:13PM EDT | 45.00 | 27.92 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| BABA240621C00050000 | 2024-04-19 1:33PM EDT | 50.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 30 | 462 | 0.00% |
| BABA240621C00055000 | 2024-04-23 2:27PM EDT | 55.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 6 | 751 | 0.00% |
| BABA240621C00060000 | 2024-04-24 3:53PM EDT | 60.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 31 | 1,845 | 0.00% |
| BABA240621C00065000 | 2024-04-24 3:59PM EDT | 65.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 51 | 2,970 | 0.00% |
| BABA240621C00070000 | 2024-04-24 3:59PM EDT | 70.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 832 | 18,409 | 0.00% |
| BABA240621C00075000 | 2024-04-24 3:59PM EDT | 75.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2,476 | 22,264 | 0.39% |
| BABA240621C00080000 | 2024-04-24 3:59PM EDT | 80.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2,997 | 49,938 | 3.13% |
| BABA240621C00085000 | 2024-04-24 3:59PM EDT | 85.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2,926 | 25,448 | 6.25% |
| BABA240621C00090000 | 2024-04-24 3:53PM EDT | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 937 | 38,791 | 12.50% |
| BABA240621C00095000 | 2024-04-24 3:56PM EDT | 95.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 155 | 18,585 | 12.50% |
| BABA240621C00100000 | 2024-04-24 3:57PM EDT | 100.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 827 | 50,295 | 12.50% |
| BABA240621C00105000 | 2024-04-24 3:56PM EDT | 105.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 39 | 11,535 | 25.00% |
| BABA240621C00110000 | 2024-04-24 1:10PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 51 | 9,228 | 25.00% |
| BABA240621C00115000 | 2024-04-22 3:37PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 3,562 | 25.00% |
| BABA240621C00120000 | 2024-04-24 3:18PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6,354 | 25.00% |
| BABA240621C00125000 | 2024-04-24 9:40AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 4,084 | 25.00% |
| BABA240621C00130000 | 2024-04-23 1:58PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 6,517 | 25.00% |
| BABA240621C00135000 | 2024-04-23 10:55AM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,383 | 25.00% |
| BABA240621C00140000 | 2024-04-12 10:36AM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 175 | 4,173 | 25.00% |
| BABA240621C00145000 | 2024-04-24 11:24AM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 2,087 | 25.00% |
| BABA240621C00150000 | 2024-04-22 3:39PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 9,264 | 25.00% |
| BABA240621C00155000 | 2024-04-11 12:05PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,029 | 50.00% |
| BABA240621C00160000 | 2024-04-24 3:53PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 1,449 | 50.00% |
| BABA240621C00165000 | 2024-04-15 2:13PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 862 | 50.00% |
| BABA240621C00170000 | 2024-03-11 2:23PM EDT | 170.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 3 | 533 | 81.45% |
| BABA240621C00175000 | 2024-04-10 2:03PM EDT | 175.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 416 | 50.00% |
| BABA240621C00180000 | 2024-03-21 1:07PM EDT | 180.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 2,092 | 71.88% |
| BABA240621C00185000 | 2024-03-12 11:22AM EDT | 185.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 3 | 354 | 83.98% |
| BABA240621C00190000 | 2024-03-13 12:48PM EDT | 190.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 1 | 809 | 91.41% |
| BABA240621C00195000 | 2024-03-25 12:16PM EDT | 195.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 6 | 764 | 94.14% |
| BABA240621C00200000 | 2024-04-15 1:08PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,197 | 50.00% |
| BABA240621C00205000 | 2024-02-05 3:41PM EDT | 205.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 285 | 97.66% |
| BABA240621C00210000 | 2024-04-17 11:33AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 8,479 | 50.00% |
| BABA240621C00220000 | 2024-04-24 3:14PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10,635 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240621P00005000 | 2024-01-23 11:25AM EDT | 5.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 632 | 265.63% |
| BABA240621P00010000 | 2024-04-24 1:08PM EDT | 10.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,002 | 50.00% |
| BABA240621P00015000 | 2024-01-30 10:32AM EDT | 15.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| BABA240621P00020000 | 2024-04-10 9:45AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 50.00% |
| BABA240621P00025000 | 2023-12-28 12:14PM EDT | 25.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 2 | 394 | 117.58% |
| BABA240621P00030000 | 2024-01-25 3:25PM EDT | 30.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 11 | 113 | 96.88% |
| BABA240621P00035000 | 2024-03-12 10:45AM EDT | 35.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 800 | 78.52% |
| BABA240621P00040000 | 2024-04-24 11:44AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 1,237 | 25.00% |
| BABA240621P00045000 | 2024-04-16 12:35PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 1,384 | 25.00% |
| BABA240621P00050000 | 2024-04-24 3:26PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 367 | 4,888 | 25.00% |
| BABA240621P00055000 | 2024-04-24 12:29PM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 99 | 3,049 | 12.50% |
| BABA240621P00060000 | 2024-04-24 3:45PM EDT | 60.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 974 | 11,494 | 12.50% |
| BABA240621P00065000 | 2024-04-24 3:59PM EDT | 65.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3,476 | 15,547 | 6.25% |
| BABA240621P00070000 | 2024-04-24 3:42PM EDT | 70.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2,828 | 29,940 | 3.13% |
| BABA240621P00075000 | 2024-04-24 3:59PM EDT | 75.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 413 | 25,029 | 0.00% |
| BABA240621P00080000 | 2024-04-24 3:13PM EDT | 80.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 49 | 29,933 | 0.00% |
| BABA240621P00085000 | 2024-04-24 1:16PM EDT | 85.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | 5 | 18,449 | 0.00% |
| BABA240621P00090000 | 2024-04-22 9:37AM EDT | 90.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 27 | 6,816 | 0.00% |
| BABA240621P00095000 | 2024-04-23 2:52PM EDT | 95.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 400 | 218 | 0.00% |
| BABA240621P00100000 | 2024-04-24 11:39AM EDT | 100.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BABA240621P00105000 | 2024-04-24 2:53PM EDT | 105.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 2,034 | 142 | 0.00% |
| BABA240621P00110000 | 2024-04-24 11:04AM EDT | 110.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240621P00115000 | 2024-04-24 2:53PM EDT | 115.00 | 40.26 | 0.00 | 0.00 | 0.00 | - | 2,141 | 378 | 0.00% |
| BABA240621P00120000 | 2024-04-04 2:55PM EDT | 120.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621P00125000 | 2024-04-24 3:57PM EDT | 125.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 411 | 66 | 0.00% |
| BABA240621P00130000 | 2024-02-14 4:07PM EDT | 130.00 | 56.70 | 55.35 | 57.60 | 0.00 | - | 4,256 | 0 | 93.85% |
| BABA240621P00135000 | 2024-03-15 2:42PM EDT | 135.00 | 61.03 | 63.10 | 64.70 | 0.00 | - | 190 | 0 | 134.08% |
| BABA240621P00140000 | 2023-12-20 10:33AM EDT | 140.00 | 65.53 | 68.35 | 72.45 | 0.00 | - | 20 | 0 | 156.10% |
| BABA240621P00145000 | 2024-01-30 10:35AM EDT | 145.00 | 72.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240621P00150000 | 2024-03-07 10:41AM EDT | 150.00 | 78.07 | 78.05 | 78.70 | 0.00 | - | 50 | 0 | 141.38% |
| BABA240621P00155000 | 2023-12-26 12:25PM EDT | 155.00 | 78.60 | 80.50 | 81.50 | 0.00 | - | 1 | 0 | 102.44% |
| BABA240621P00160000 | 2024-01-12 1:00PM EDT | 160.00 | 87.37 | 87.55 | 88.45 | 0.00 | - | 1 | 0 | 144.31% |
| BABA240621P00165000 | 2023-08-07 9:56AM EDT | 165.00 | 69.20 | 70.40 | 70.60 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240621P00170000 | 2024-01-16 3:46PM EDT | 170.00 | 100.29 | 95.75 | 96.50 | 0.00 | - | 10 | 0 | 115.77% |
| BABA240621P00175000 | 2023-09-27 3:56PM EDT | 175.00 | 89.47 | 90.60 | 93.70 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621P00180000 | 2024-02-15 11:00AM EDT | 180.00 | 106.30 | 105.40 | 107.70 | 0.00 | - | 1 | 0 | 132.52% |
| BABA240621P00185000 | 2023-12-29 4:44PM EDT | 185.00 | 107.64 | 111.10 | 112.00 | 0.00 | - | 2 | 0 | 135.50% |
| BABA240621P00190000 | 2023-08-02 11:53AM EDT | 190.00 | 95.00 | 94.85 | 95.25 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621P00195000 | 2023-01-06 3:26PM EDT | 195.00 | 89.50 | 87.70 | 90.55 | 0.00 | - | 2 | 11 | 0.00% |
| BABA240621P00200000 | 2024-01-16 3:47PM EDT | 200.00 | 130.20 | 125.70 | 126.55 | 0.00 | - | 2 | 0 | 132.52% |
| BABA240621P00205000 | 2024-01-26 3:29PM EDT | 205.00 | 130.81 | 128.75 | 129.35 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621P00210000 | 2023-12-28 12:52PM EDT | 210.00 | 132.50 | 135.30 | 136.55 | 0.00 | - | 1 | 0 | 130.62% |
| BABA240621P00220000 | 2024-01-16 3:47PM EDT | 220.00 | 150.20 | 145.70 | 146.55 | 0.00 | - | 16 | 0 | 142.04% |
© 2024 Yahoo. All rights reserved.