Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA241220C00005000 | 2023-12-28 1:41PM EDT | 5.00 | 72.64 | 67.50 | 71.65 | 0.00 | - | 1 | 1 | 0.00% |
| BABA241220C00010000 | 2024-01-17 12:36PM EDT | 10.00 | 58.80 | 63.20 | 66.50 | 0.00 | - | 2 | 1 | 0.00% |
| BABA241220C00015000 | 2024-01-02 1:12PM EDT | 15.00 | 60.33 | 56.55 | 60.50 | 0.00 | - | 4 | 1 | 0.00% |
| BABA241220C00020000 | 2023-12-11 10:49AM EDT | 20.00 | 50.90 | 50.55 | 55.00 | 0.00 | - | 2 | 6 | 0.00% |
| BABA241220C00025000 | 2024-02-22 4:29PM EDT | 25.00 | 52.00 | 46.10 | 49.85 | 0.00 | - | 4 | 4 | 0.00% |
| BABA241220C00030000 | 2024-04-17 3:44PM EDT | 30.00 | 39.74 | 49.80 | 51.30 | 0.00 | - | 6 | 1,017 | 73.88% |
| BABA241220C00035000 | 2024-02-21 11:36AM EDT | 35.00 | 42.00 | 36.70 | 40.50 | 0.00 | - | 1 | 226 | 0.00% |
| BABA241220C00040000 | 2024-05-09 11:37AM EDT | 40.00 | 40.67 | 40.25 | 41.65 | 0.00 | - | 2 | 131 | 61.67% |
| BABA241220C00045000 | 2024-05-02 12:09PM EDT | 45.00 | 36.00 | 35.65 | 37.05 | 0.00 | - | 1 | 23 | 58.01% |
| BABA241220C00050000 | 2024-05-07 10:03AM EDT | 50.00 | 30.81 | 31.20 | 32.15 | 0.00 | - | 52 | 236 | 52.70% |
| BABA241220C00055000 | 2024-05-08 11:48AM EDT | 55.00 | 25.81 | 26.85 | 27.45 | 0.00 | - | 1 | 252 | 50.71% |
| BABA241220C00060000 | 2024-05-10 9:32AM EDT | 60.00 | 23.35 | 22.90 | 23.20 | +0.67 | +2.95% | 1 | 352 | 47.17% |
| BABA241220C00065000 | 2024-05-08 9:41AM EDT | 65.00 | 18.75 | 18.70 | 19.30 | +1.04 | +5.87% | 5 | 606 | 44.67% |
| BABA241220C00070000 | 2024-05-10 3:50PM EDT | 70.00 | 15.56 | 14.50 | 16.20 | +0.27 | +1.77% | 25 | 1,424 | 44.73% |
| BABA241220C00072500 | 2024-05-07 12:31PM EDT | 72.50 | 13.40 | 13.95 | 14.25 | 0.00 | - | - | 24 | 42.30% |
| BABA241220C00075000 | 2024-05-10 2:10PM EDT | 75.00 | 12.50 | 12.20 | 14.75 | +0.05 | +0.40% | 9 | 6,599 | 50.12% |
| BABA241220C00077500 | 2024-05-10 11:25AM EDT | 77.50 | 11.40 | 10.90 | 12.40 | +0.90 | +8.57% | 2 | 6 | 45.25% |
| BABA241220C00080000 | 2024-05-10 3:05PM EDT | 80.00 | 10.10 | 9.90 | 11.00 | +0.25 | +2.54% | 66 | 5,179 | 44.12% |
| BABA241220C00082500 | 2024-05-10 11:04AM EDT | 82.50 | 9.05 | 7.90 | 9.05 | +0.33 | +3.78% | 1 | 7 | 40.45% |
| BABA241220C00085000 | 2024-05-10 3:56PM EDT | 85.00 | 7.95 | 7.90 | 8.05 | +0.30 | +3.92% | 37 | 13,494 | 40.27% |
| BABA241220C00087500 | 2024-05-08 1:20PM EDT | 87.50 | 6.24 | 7.00 | 7.15 | 0.00 | - | - | 32 | 40.14% |
| BABA241220C00090000 | 2024-05-10 2:47PM EDT | 90.00 | 6.21 | 6.20 | 6.35 | +0.51 | +8.95% | 43 | 6,148 | 40.07% |
| BABA241220C00095000 | 2024-05-10 1:11PM EDT | 95.00 | 4.92 | 4.85 | 5.05 | +0.03 | +0.61% | 13 | 3,347 | 40.26% |
| BABA241220C00100000 | 2024-05-10 3:57PM EDT | 100.00 | 3.90 | 3.80 | 3.95 | +0.22 | +5.98% | 213 | 10,788 | 40.19% |
| BABA241220C00105000 | 2024-05-10 3:31PM EDT | 105.00 | 3.03 | 3.00 | 3.15 | +0.14 | +4.84% | 56 | 2,712 | 40.53% |
| BABA241220C00110000 | 2024-05-10 1:05PM EDT | 110.00 | 2.51 | 2.31 | 2.48 | +0.19 | +8.19% | 12 | 14,702 | 40.66% |
| BABA241220C00115000 | 2024-05-10 3:31PM EDT | 115.00 | 1.92 | 1.86 | 1.98 | +0.12 | +6.67% | 2 | 3,576 | 40.98% |
| BABA241220C00120000 | 2024-05-10 3:23PM EDT | 120.00 | 1.55 | 1.40 | 1.58 | +0.14 | +9.93% | 20 | 12,522 | 41.26% |
| BABA241220C00125000 | 2024-05-10 1:21PM EDT | 125.00 | 1.22 | 1.17 | 1.28 | +0.18 | +17.31% | 13 | 5,137 | 41.68% |
| BABA241220C00130000 | 2024-05-07 11:51AM EDT | 130.00 | 1.01 | 0.98 | 1.03 | +0.15 | +17.44% | 3 | 6,048 | 41.97% |
| BABA241220C00135000 | 2024-05-08 3:59PM EDT | 135.00 | 0.66 | 0.77 | 0.85 | 0.00 | - | 215 | 3,993 | 42.46% |
| BABA241220C00140000 | 2024-05-10 12:31PM EDT | 140.00 | 0.65 | 0.65 | 0.69 | +0.06 | +10.17% | 5 | 6,377 | 42.73% |
| BABA241220C00145000 | 2024-05-07 10:24AM EDT | 145.00 | 0.48 | 0.52 | 0.57 | 0.00 | - | 2 | 741 | 43.12% |
| BABA241220C00150000 | 2024-05-10 3:59PM EDT | 150.00 | 0.44 | 0.44 | 0.60 | +0.14 | +46.67% | 188 | 4,519 | 45.41% |
| BABA241220C00155000 | 2024-05-09 1:36PM EDT | 155.00 | 0.41 | 0.30 | 0.53 | 0.00 | - | 2 | 305 | 46.17% |
| BABA241220C00160000 | 2024-05-08 9:47AM EDT | 160.00 | 0.31 | 0.28 | 0.36 | 0.00 | - | 4 | 25,574 | 44.85% |
| BABA241220C00165000 | 2024-05-10 3:09PM EDT | 165.00 | 0.20 | 0.20 | 0.33 | -0.09 | -31.03% | 3 | 149 | 45.78% |
| BABA241220C00170000 | 2024-05-10 10:40AM EDT | 170.00 | 0.25 | 0.15 | 0.26 | 0.00 | - | 2 | 1,132 | 45.61% |
| BABA241220C00175000 | 2024-05-09 9:49AM EDT | 175.00 | 0.25 | 0.13 | 0.26 | +0.06 | +31.58% | 2 | 154 | 47.02% |
| BABA241220C00180000 | 2024-05-08 9:49AM EDT | 180.00 | 0.17 | 0.12 | 0.32 | 0.00 | - | 2 | 568 | 49.85% |
| BABA241220C00185000 | 2024-05-07 10:14AM EDT | 185.00 | 0.22 | 0.08 | 0.23 | +0.07 | +46.67% | 2 | 111 | 48.83% |
| BABA241220C00190000 | 2024-05-09 3:29PM EDT | 190.00 | 0.10 | 0.05 | 0.14 | 0.00 | - | 18 | 18,702 | 46.88% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA241220P00005000 | 2024-03-13 11:30AM EDT | 5.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 40 | 65 | 153.52% |
| BABA241220P00010000 | 2024-04-15 3:29PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 402 | 99.61% |
| BABA241220P00015000 | 2024-05-07 10:17AM EDT | 15.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 2 | 19 | 91.80% |
| BABA241220P00020000 | 2024-05-06 10:23AM EDT | 20.00 | 0.07 | 0.01 | 0.17 | 0.00 | - | 2 | 95 | 77.54% |
| BABA241220P00025000 | 2024-05-07 10:16AM EDT | 25.00 | 0.08 | 0.01 | 0.19 | 0.00 | - | 2 | 216 | 66.41% |
| BABA241220P00030000 | 2024-05-06 2:10PM EDT | 30.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 2 | 186 | 57.32% |
| BABA241220P00035000 | 2024-05-10 10:07AM EDT | 35.00 | 0.17 | 0.01 | 0.29 | +0.07 | +70.00% | 2 | 137 | 51.17% |
| BABA241220P00040000 | 2024-05-10 10:41AM EDT | 40.00 | 0.24 | 0.15 | 0.36 | +0.06 | +33.33% | 2 | 250 | 50.68% |
| BABA241220P00045000 | 2024-05-10 10:14AM EDT | 45.00 | 0.36 | 0.31 | 0.52 | +0.06 | +20.00% | 1 | 1,107 | 46.41% |
| BABA241220P00050000 | 2024-05-10 1:37PM EDT | 50.00 | 0.63 | 0.58 | 0.76 | 0.00 | - | 1 | 1,767 | 42.75% |
| BABA241220P00055000 | 2024-05-10 12:27PM EDT | 55.00 | 1.03 | 0.99 | 1.05 | -0.03 | -2.83% | 25 | 4,907 | 38.84% |
| BABA241220P00060000 | 2024-05-10 3:34PM EDT | 60.00 | 1.65 | 1.63 | 1.90 | -0.08 | -4.62% | 14 | 9,288 | 38.65% |
| BABA241220P00065000 | 2024-05-10 3:47PM EDT | 65.00 | 2.66 | 2.60 | 2.68 | -0.09 | -3.27% | 10 | 2,614 | 35.84% |
| BABA241220P00070000 | 2024-05-10 3:38PM EDT | 70.00 | 4.10 | 4.00 | 4.10 | -0.15 | -3.53% | 12 | 10,955 | 34.95% |
| BABA241220P00072500 | 2024-05-09 9:42AM EDT | 72.50 | 5.00 | 4.85 | 4.95 | -0.30 | -5.66% | 1 | 160 | 34.42% |
| BABA241220P00075000 | 2024-05-10 12:29PM EDT | 75.00 | 5.95 | 5.80 | 6.05 | -0.19 | -3.09% | 5 | 7,351 | 34.50% |
| BABA241220P00077500 | 2024-05-09 11:37AM EDT | 77.50 | 7.15 | 6.90 | 7.05 | 0.00 | - | 2 | 2 | 33.66% |
| BABA241220P00080000 | 2024-05-10 3:49PM EDT | 80.00 | 8.26 | 8.15 | 8.30 | -0.46 | -5.28% | 10 | 3,934 | 33.37% |
| BABA241220P00085000 | 2024-05-10 11:22AM EDT | 85.00 | 11.20 | 10.00 | 11.25 | -0.19 | -1.67% | 214 | 2,415 | 33.24% |
| BABA241220P00087500 | 2024-05-09 3:40PM EDT | 87.50 | 13.00 | 12.60 | 12.90 | 0.00 | - | 20 | 20 | 33.22% |
| BABA241220P00090000 | 2024-05-10 1:03PM EDT | 90.00 | 14.48 | 14.35 | 15.60 | -0.12 | -0.82% | 30 | 3,426 | 37.17% |
| BABA241220P00095000 | 2024-05-08 10:20AM EDT | 95.00 | 19.00 | 17.00 | 19.30 | 0.00 | - | 2 | 1,515 | 37.20% |
| BABA241220P00100000 | 2024-05-08 12:22PM EDT | 100.00 | 23.32 | 20.95 | 22.45 | 0.00 | - | 1 | 2,364 | 33.08% |
| BABA241220P00105000 | 2024-05-09 1:37PM EDT | 105.00 | 26.80 | 26.05 | 26.75 | 0.00 | - | 20 | 640 | 33.07% |
| BABA241220P00110000 | 2024-04-16 3:49PM EDT | 110.00 | 40.54 | 30.40 | 31.20 | 0.00 | - | 6 | 0 | 32.81% |
| BABA241220P00115000 | 2024-03-20 10:11AM EDT | 115.00 | 41.65 | 44.00 | 48.50 | 0.00 | - | 1 | 0 | 84.36% |
| BABA241220P00120000 | 2024-05-09 1:34PM EDT | 120.00 | 40.50 | 39.50 | 40.70 | 0.00 | - | 23 | 26 | 34.23% |
| BABA241220P00125000 | 2024-05-07 11:21AM EDT | 125.00 | 45.00 | 44.30 | 45.85 | 0.00 | - | 1 | 1 | 38.26% |
| BABA241220P00130000 | 2023-12-20 3:28PM EDT | 130.00 | 56.75 | 58.00 | 63.00 | 0.00 | - | 190 | 0 | 91.76% |
| BABA241220P00135000 | 2024-01-22 10:58AM EDT | 135.00 | 67.20 | 57.90 | 60.40 | 0.00 | - | 2 | 0 | 65.49% |
| BABA241220P00140000 | 2024-02-12 10:59AM EDT | 140.00 | 66.00 | 60.90 | 64.70 | 0.00 | - | 1 | 0 | 60.30% |
| BABA241220P00145000 | 2024-02-12 11:38AM EDT | 145.00 | 70.95 | 66.15 | 69.70 | 0.00 | - | 1 | 0 | 63.46% |
| BABA241220P00150000 | 2024-02-26 4:17PM EDT | 150.00 | 73.51 | 76.50 | 80.65 | 0.00 | - | 1 | 0 | 94.67% |
| BABA241220P00155000 | 2024-01-23 10:33AM EDT | 155.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA241220P00160000 | 2023-11-17 11:08AM EDT | 160.00 | 83.05 | 84.70 | 88.25 | 0.00 | - | 3 | 3 | 89.58% |
| BABA241220P00165000 | 2023-12-29 1:47PM EDT | 165.00 | 87.80 | 90.50 | 93.00 | 0.00 | - | 15 | 0 | 93.10% |
| BABA241220P00170000 | 2023-12-26 12:45PM EDT | 170.00 | 94.17 | 94.15 | 97.80 | 0.00 | - | 2 | 0 | 91.31% |
| BABA241220P00175000 | 2023-08-31 10:32AM EDT | 175.00 | 81.90 | 86.60 | 89.85 | 0.00 | - | 2 | 0 | 0.00% |
| BABA241220P00180000 | 2024-04-24 10:04AM EDT | 180.00 | 106.07 | 99.25 | 100.75 | 0.00 | - | 3 | 0 | 58.08% |
| BABA241220P00185000 | 2024-02-09 1:34PM EDT | 185.00 | 113.90 | 109.75 | 113.45 | 0.00 | - | 2 | 0 | 100.21% |
| BABA241220P00190000 | 2024-04-02 9:38AM EDT | 190.00 | 117.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.