UK markets open in 1 hour 52 minutes
NIKKEI 225
38,840.18 -82.82 (-0.21%) HANG SENG
18,441.59 +38.59 (+0.21%) CRUDE OIL
73.59 -0.63 (-0.85%) GOLD FUTURES
2,370.20 +0.90 (+0.04%) DOW
38,571.03 -115.27 (-0.30%) Bitcoin GBP
53,899.68 +496.48 (+0.93%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240628C00040000 | 2024-05-17 12:02PM EDT | 40.00 | 49.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240628C00060000 | 2024-05-24 1:41PM EDT | 60.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| BABA240628C00065000 | 2024-05-30 1:50PM EDT | 65.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240628C00068000 | 2024-05-24 3:06PM EDT | 68.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BABA240628C00069000 | 2024-05-31 11:02AM EDT | 69.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240628C00070000 | 2024-06-03 2:50PM EDT | 70.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240628C00071000 | 2024-05-31 10:36AM EDT | 71.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240628C00072000 | 2024-05-17 3:00PM EDT | 72.00 | 16.76 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| BABA240628C00073000 | 2024-05-31 10:44AM EDT | 73.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240628C00074000 | 2024-05-31 10:46AM EDT | 74.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240628C00075000 | 2024-06-03 2:54PM EDT | 75.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| BABA240628C00076000 | 2024-05-31 3:05PM EDT | 76.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| BABA240628C00077000 | 2024-06-03 3:59PM EDT | 77.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| BABA240628C00078000 | 2024-06-03 3:56PM EDT | 78.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.20% |
| BABA240628C00079000 | 2024-06-03 3:54PM EDT | 79.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 1.56% |
| BABA240628C00080000 | 2024-06-03 3:47PM EDT | 80.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 623 | 0 | 3.13% |
| BABA240628C00081000 | 2024-06-03 3:53PM EDT | 81.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 3.13% |
| BABA240628C00082000 | 2024-06-03 3:47PM EDT | 82.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 6.25% |
| BABA240628C00083000 | 2024-06-03 3:20PM EDT | 83.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| BABA240628C00084000 | 2024-06-03 3:03PM EDT | 84.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| BABA240628C00085000 | 2024-06-03 3:36PM EDT | 85.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 6.25% |
| BABA240628C00086000 | 2024-06-03 3:55PM EDT | 86.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| BABA240628C00087000 | 2024-06-03 3:46PM EDT | 87.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| BABA240628C00088000 | 2024-06-03 10:42AM EDT | 88.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| BABA240628C00089000 | 2024-06-03 3:56PM EDT | 89.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| BABA240628C00090000 | 2024-06-03 3:49PM EDT | 90.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 12.50% |
| BABA240628C00091000 | 2024-06-03 12:48PM EDT | 91.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BABA240628C00092000 | 2024-06-03 2:52PM EDT | 92.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BABA240628C00095000 | 2024-06-03 3:29PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| BABA240628C00100000 | 2024-06-03 2:49PM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BABA240628C00105000 | 2024-06-03 11:21AM EDT | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| BABA240628C00110000 | 2024-06-03 9:30AM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BABA240628C00115000 | 2024-05-24 12:15PM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BABA240628C00120000 | 2024-05-20 9:36AM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BABA240628C00125000 | 2024-05-20 11:52AM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BABA240628C00130000 | 2024-06-03 9:58AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA240628C00135000 | 2024-05-13 10:43AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BABA240628C00140000 | 2024-05-31 11:22AM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240628P00040000 | 2024-05-22 11:22AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BABA240628P00050000 | 2024-05-28 3:25PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA240628P00055000 | 2024-06-03 3:54PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| BABA240628P00060000 | 2024-05-31 3:34PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA240628P00065000 | 2024-06-03 3:36PM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| BABA240628P00067000 | 2024-06-03 3:20PM EDT | 67.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BABA240628P00068000 | 2024-06-03 3:54PM EDT | 68.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| BABA240628P00069000 | 2024-05-30 3:39PM EDT | 69.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| BABA240628P00070000 | 2024-06-03 3:36PM EDT | 70.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| BABA240628P00071000 | 2024-06-03 3:18PM EDT | 71.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,841 | 0 | 6.25% |
| BABA240628P00072000 | 2024-06-03 2:58PM EDT | 72.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 6.25% |
| BABA240628P00073000 | 2024-06-03 3:17PM EDT | 73.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| BABA240628P00074000 | 2024-06-03 3:54PM EDT | 74.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| BABA240628P00075000 | 2024-06-03 3:36PM EDT | 75.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| BABA240628P00076000 | 2024-06-03 3:17PM EDT | 76.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| BABA240628P00077000 | 2024-06-03 3:00PM EDT | 77.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| BABA240628P00078000 | 2024-06-03 3:54PM EDT | 78.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| BABA240628P00079000 | 2024-06-03 3:54PM EDT | 79.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| BABA240628P00080000 | 2024-06-03 3:45PM EDT | 80.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| BABA240628P00081000 | 2024-06-03 2:57PM EDT | 81.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA240628P00082000 | 2024-06-03 3:45PM EDT | 82.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA240628P00083000 | 2024-05-28 10:46AM EDT | 83.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240628P00084000 | 2024-06-03 9:46AM EDT | 84.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240628P00085000 | 2024-06-03 2:43PM EDT | 85.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BABA240628P00086000 | 2024-05-31 9:57AM EDT | 86.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240628P00087000 | 2024-05-31 11:39AM EDT | 87.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240628P00088000 | 2024-05-30 9:51AM EDT | 88.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240628P00089000 | 2024-05-21 12:42PM EDT | 89.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240628P00090000 | 2024-05-29 3:37PM EDT | 90.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA240628P00091000 | 2024-05-21 3:31PM EDT | 91.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240628P00092000 | 2024-05-17 12:16PM EDT | 92.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240628P00095000 | 2024-05-13 10:54AM EDT | 95.00 | 11.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240628P00100000 | 2024-06-03 3:54PM EDT | 100.00 | 23.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240628P00110000 | 2024-05-21 9:30AM EDT | 110.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.