Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250117C00005000 | 2024-06-12 3:22PM EDT | 5.00 | 73.36 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| BABA250117C00010000 | 2024-06-12 3:34PM EDT | 10.00 | 68.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| BABA250117C00015000 | 2024-06-12 3:34PM EDT | 15.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA250117C00020000 | 2024-02-15 11:17AM EDT | 20.00 | 54.50 | 51.50 | 56.10 | 0.00 | - | 1 | 44 | 0.00% |
| BABA250117C00025000 | 2024-04-26 10:36AM EDT | 25.00 | 51.10 | 55.15 | 56.65 | 0.00 | - | 1 | 1,083 | 172.14% |
| BABA250117C00030000 | 2024-07-12 9:53AM EDT | 30.00 | 51.55 | 47.25 | 47.70 | 0.00 | - | 1 | 3 | 92.48% |
| BABA250117C00035000 | 2024-05-31 12:34PM EDT | 35.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.00% |
| BABA250117C00040000 | 2024-07-16 9:54AM EDT | 40.00 | 39.60 | 37.60 | 38.35 | 0.00 | - | 2 | 26 | 75.32% |
| BABA250117C00042500 | 2024-07-16 9:54AM EDT | 42.50 | 37.20 | 35.15 | 35.95 | 0.00 | - | 4 | 7 | 70.53% |
| BABA250117C00045000 | 2024-07-25 3:51PM EDT | 45.00 | 32.40 | 32.70 | 33.25 | +0.35 | +1.09% | 2 | 25 | 64.04% |
| BABA250117C00047500 | 2024-07-26 1:50PM EDT | 47.50 | 30.65 | 30.40 | 31.10 | +0.69 | +2.30% | 3 | 9 | 62.07% |
| BABA250117C00050000 | 2024-07-25 11:52AM EDT | 50.00 | 27.55 | 27.05 | 28.85 | 0.00 | - | 2 | 109 | 53.59% |
| BABA250117C00055000 | 2024-07-18 10:03AM EDT | 55.00 | 25.22 | 23.10 | 24.15 | 0.00 | - | 1 | 20 | 50.64% |
| BABA250117C00060000 | 2024-07-25 3:43PM EDT | 60.00 | 18.50 | 18.75 | 19.65 | 0.00 | - | 100 | 191 | 48.67% |
| BABA250117C00065000 | 2024-07-26 10:03AM EDT | 65.00 | 13.86 | 14.85 | 15.50 | -1.59 | -10.29% | 19 | 1,091 | 43.85% |
| BABA250117C00067500 | 2024-07-12 9:48AM EDT | 67.50 | 16.60 | 12.20 | 13.45 | 0.00 | - | 1 | 8 | 41.16% |
| BABA250117C00070000 | 2024-07-24 3:24PM EDT | 70.00 | 11.30 | 11.55 | 11.80 | 0.00 | - | 34 | 910 | 40.27% |
| BABA250117C00072500 | 2024-07-25 10:04AM EDT | 72.50 | 10.20 | 10.05 | 10.50 | 0.00 | - | 1 | 261 | 40.60% |
| BABA250117C00075000 | 2024-07-26 3:33PM EDT | 75.00 | 8.70 | 8.55 | 8.85 | +0.50 | +6.10% | 7 | 2,029 | 38.62% |
| BABA250117C00077500 | 2024-07-26 3:29PM EDT | 77.50 | 7.55 | 7.40 | 7.60 | +0.40 | +5.59% | 1 | 2,841 | 38.06% |
| BABA250117C00080000 | 2024-07-26 3:27PM EDT | 80.00 | 6.37 | 6.25 | 6.80 | +0.47 | +7.97% | 2,300 | 2,299 | 39.08% |
| BABA250117C00082500 | 2024-07-26 11:16AM EDT | 82.50 | 5.00 | 5.40 | 6.20 | 0.00 | - | 8 | 122 | 40.52% |
| BABA250117C00085000 | 2024-07-26 3:26PM EDT | 85.00 | 4.55 | 4.35 | 4.75 | +0.25 | +5.81% | 124 | 4,198 | 37.37% |
| BABA250117C00087500 | 2024-06-12 11:06AM EDT | 87.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 632 | 6.25% |
| BABA250117C00090000 | 2024-07-26 3:33PM EDT | 90.00 | 3.30 | 3.25 | 3.35 | +0.30 | +10.00% | 254 | 6,033 | 36.82% |
| BABA250117C00095000 | 2024-07-26 12:16PM EDT | 95.00 | 2.29 | 2.22 | 2.55 | -0.01 | -0.43% | 33 | 2,405 | 37.81% |
| BABA250117C00100000 | 2024-07-26 3:58PM EDT | 100.00 | 1.66 | 1.69 | 1.70 | +0.11 | +7.10% | 3,545 | 8,306 | 36.95% |
| BABA250117C00105000 | 2024-07-26 2:05PM EDT | 105.00 | 1.22 | 1.19 | 1.42 | -0.10 | -7.58% | 4 | 90 | 38.90% |
| BABA250117C00110000 | 2024-07-26 2:40PM EDT | 110.00 | 0.88 | 0.75 | 1.10 | +0.03 | +3.53% | 56 | 2,428 | 39.76% |
| BABA250117C00115000 | 2024-07-26 2:18PM EDT | 115.00 | 0.66 | 0.64 | 0.67 | +0.02 | +3.13% | 1 | 845 | 38.33% |
| BABA250117C00120000 | 2024-07-26 3:50PM EDT | 120.00 | 0.50 | 0.44 | 0.52 | +0.01 | +2.04% | 63 | 452 | 39.14% |
| BABA250117C00125000 | 2024-07-26 2:29PM EDT | 125.00 | 0.38 | 0.30 | 0.53 | +0.03 | +8.57% | 7 | 1,095 | 41.94% |
| BABA250117C00130000 | 2024-07-25 2:52PM EDT | 130.00 | 0.34 | 0.22 | 0.45 | +0.02 | +6.25% | 2 | 1,730 | 43.12% |
| BABA250117C00135000 | 2024-07-26 11:46AM EDT | 135.00 | 0.26 | 0.18 | 0.40 | -0.02 | -7.14% | 2 | 18 | 44.53% |
| BABA250117C00140000 | 2024-07-26 11:45AM EDT | 140.00 | 0.25 | 0.10 | 0.34 | 0.00 | - | 2 | 14 | 45.46% |
| BABA250117C00145000 | 2024-07-26 2:39PM EDT | 145.00 | 0.18 | 0.10 | 0.19 | +0.03 | +20.00% | 2 | 20 | 43.46% |
| BABA250117C00150000 | 2024-07-26 2:39PM EDT | 150.00 | 0.11 | 0.06 | 0.21 | -0.08 | -42.11% | 4 | 12 | 46.00% |
| BABA250117C00155000 | 2024-06-12 11:08AM EDT | 155.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 4,191 | 25.00% |
| BABA250117C00160000 | 2024-06-12 12:07PM EDT | 160.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 12,313 | 25.00% |
| BABA250117C00165000 | 2024-06-12 10:34AM EDT | 165.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 3,928 | 25.00% |
| BABA250117C00170000 | 2024-06-11 3:38PM EDT | 170.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 1,253 | 25.00% |
| BABA250117C00175000 | 2024-06-12 10:13AM EDT | 175.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 921 | 25.00% |
| BABA250117C00180000 | 2024-06-12 3:06PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 3,117 | 25.00% |
| BABA250117C00185000 | 2024-06-12 10:13AM EDT | 185.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2,388 | 25.00% |
| BABA250117C00190000 | 2024-06-10 3:09PM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 305 | 25.00% |
| BABA250117C00195000 | 2024-06-12 10:14AM EDT | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 295 | 25.00% |
| BABA250117C00200000 | 2024-06-12 3:30PM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 398 | 16,351 | 25.00% |
| BABA250117C00210000 | 2024-06-04 3:09PM EDT | 210.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 84 | 1,477 | 25.00% |
| BABA250117C00220000 | 2024-06-12 3:21PM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 87 | 8,743 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250117P00002500 | 2024-05-31 11:42AM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
| BABA250117P00005000 | 2024-01-17 10:50AM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 50.00% |
| BABA250117P00010000 | 2024-05-20 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 437 | 50.00% |
| BABA250117P00012500 | 2024-05-24 9:59AM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| BABA250117P00015000 | 2024-05-29 9:54AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 50.00% |
| BABA250117P00017500 | 2024-06-04 10:08AM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA250117P00020000 | 2024-06-12 10:37AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 50.00% |
| BABA250117P00022500 | 2024-06-12 10:15AM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA250117P00025000 | 2024-06-04 3:54PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 966 | 25.00% |
| BABA250117P00030000 | 2024-07-25 9:54AM EDT | 30.00 | 0.09 | 0.03 | 0.10 | 0.00 | - | 5 | 1,422 | 58.20% |
| BABA250117P00032500 | 2024-07-25 12:23PM EDT | 32.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 56.84% |
| BABA250117P00035000 | 2024-07-25 3:28PM EDT | 35.00 | 0.09 | 0.01 | 0.21 | +0.03 | +50.00% | 2 | 395 | 52.93% |
| BABA250117P00037500 | 2024-07-25 12:23PM EDT | 37.50 | 0.09 | 0.09 | 0.22 | 0.00 | - | 2 | 57 | 51.27% |
| BABA250117P00040000 | 2024-07-25 3:27PM EDT | 40.00 | 0.14 | 0.06 | 0.24 | 0.00 | - | 2 | 43 | 50.59% |
| BABA250117P00042500 | 2024-07-25 3:27PM EDT | 42.50 | 0.24 | 0.10 | 0.28 | 0.00 | - | 2 | 0 | 47.75% |
| BABA250117P00045000 | 2024-07-26 12:32PM EDT | 45.00 | 0.21 | 0.00 | 0.32 | -0.03 | -12.50% | 10 | 32 | 44.78% |
| BABA250117P00047500 | 2024-07-25 3:27PM EDT | 47.50 | 0.35 | 0.21 | 0.37 | 0.00 | - | 2 | 2 | 42.04% |
| BABA250117P00050000 | 2024-07-23 3:04PM EDT | 50.00 | 0.29 | 0.21 | 0.40 | 0.00 | - | 5 | 29 | 38.84% |
| BABA250117P00055000 | 2024-07-26 3:24PM EDT | 55.00 | 0.55 | 0.52 | 0.72 | -0.05 | -8.33% | 10 | 186 | 36.35% |
| BABA250117P00060000 | 2024-07-26 2:03PM EDT | 60.00 | 1.03 | 0.85 | 1.05 | -0.03 | -2.83% | 4 | 2,046 | 32.20% |
| BABA250117P00065000 | 2024-07-26 1:19PM EDT | 65.00 | 1.89 | 1.77 | 2.08 | -0.12 | -5.97% | 15 | 1,320 | 31.95% |
| BABA250117P00067500 | 2024-07-26 3:19PM EDT | 67.50 | 2.54 | 2.27 | 2.77 | 0.00 | - | 2 | 712 | 31.68% |
| BABA250117P00070000 | 2024-07-26 10:06AM EDT | 70.00 | 3.65 | 3.15 | 3.35 | +0.17 | +4.89% | 25 | 3,593 | 30.04% |
| BABA250117P00072500 | 2024-07-26 2:41PM EDT | 72.50 | 4.30 | 4.00 | 4.30 | -0.15 | -3.37% | 52 | 695 | 29.72% |
| BABA250117P00075000 | 2024-07-24 3:30PM EDT | 75.00 | 5.30 | 5.00 | 5.40 | -0.28 | -5.02% | 14 | 4,122 | 29.37% |
| BABA250117P00077500 | 2024-07-24 2:45PM EDT | 77.50 | 6.75 | 6.15 | 6.65 | 0.00 | - | 500 | 703 | 28.98% |
| BABA250117P00080000 | 2024-07-26 11:56AM EDT | 80.00 | 7.97 | 7.90 | 8.05 | -0.31 | -3.74% | 151 | 1,047 | 28.55% |
| BABA250117P00082500 | 2024-07-26 9:33AM EDT | 82.50 | 10.35 | 9.35 | 9.60 | +0.25 | +2.48% | 21 | 194 | 28.11% |
| BABA250117P00085000 | 2024-07-26 9:34AM EDT | 85.00 | 12.20 | 10.05 | 11.30 | +0.55 | +4.72% | 19 | 636 | 27.70% |
| BABA250117P00087500 | 2024-06-11 12:30PM EDT | 87.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | 44 | 717 | 0.00% |
| BABA250117P00090000 | 2024-07-22 11:43AM EDT | 90.00 | 15.04 | 13.85 | 15.40 | 0.00 | - | 4 | 714 | 28.77% |
| BABA250117P00095000 | 2024-07-26 1:24PM EDT | 95.00 | 19.31 | 18.85 | 20.35 | -1.06 | -5.20% | 30 | 360 | 33.63% |
| BABA250117P00100000 | 2024-07-26 9:43AM EDT | 100.00 | 25.40 | 23.45 | 23.90 | +1.00 | +4.10% | 4 | 637 | 25.49% |
| BABA250117P00105000 | 2024-07-12 12:51PM EDT | 105.00 | 25.49 | 28.20 | 28.70 | 0.00 | - | 1 | 1 | 25.59% |
| BABA250117P00110000 | 2024-07-22 9:30AM EDT | 110.00 | 33.20 | 33.05 | 33.65 | 0.00 | - | 10 | 0 | 27.39% |
| BABA250117P00115000 | 2024-06-26 11:06AM EDT | 115.00 | 40.75 | 39.35 | 39.95 | 0.00 | - | 240 | 0 | 46.64% |
| BABA250117P00120000 | 2024-07-22 3:32PM EDT | 120.00 | 43.15 | 43.15 | 44.60 | 0.00 | - | 7 | 0 | 46.57% |
| BABA250117P00125000 | 2024-07-10 12:53PM EDT | 125.00 | 49.00 | 47.85 | 49.60 | 0.00 | - | 1 | 0 | 49.51% |
| BABA250117P00130000 | 2024-06-21 12:48PM EDT | 130.00 | 56.00 | 52.40 | 56.80 | 0.00 | - | 2 | 0 | 52.28% |
| BABA250117P00135000 | 2024-07-12 10:04AM EDT | 135.00 | 55.00 | 57.85 | 58.65 | 0.00 | - | 1 | 0 | 39.36% |
| BABA250117P00140000 | 2024-06-03 11:28AM EDT | 140.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 30 | 48 | 0.00% |
| BABA250117P00145000 | 2024-02-23 11:25AM EDT | 145.00 | 69.15 | 71.10 | 74.65 | 0.00 | - | 1 | 1 | 86.01% |
| BABA250117P00150000 | 2024-07-11 9:55AM EDT | 150.00 | 72.05 | 72.90 | 74.20 | 0.00 | - | 1 | 0 | 56.76% |
| BABA250117P00155000 | 2024-05-13 2:10PM EDT | 155.00 | 70.50 | 75.80 | 79.70 | 0.00 | - | 150 | 0 | 65.36% |
| BABA250117P00160000 | 2024-01-12 1:50PM EDT | 160.00 | 87.55 | 87.30 | 89.00 | 0.00 | - | 1 | 0 | 95.42% |
| BABA250117P00165000 | 2023-07-31 3:46PM EDT | 165.00 | 64.10 | 69.85 | 71.75 | 0.00 | - | 1 | 1 | 0.00% |
| BABA250117P00170000 | 2024-01-31 4:33PM EDT | 170.00 | 97.74 | 94.50 | 96.20 | 0.00 | - | 2 | 0 | 78.37% |
| BABA250117P00175000 | 2024-01-02 11:18AM EDT | 175.00 | 99.80 | 101.30 | 103.30 | 0.00 | - | 19 | 0 | 96.33% |
| BABA250117P00180000 | 2024-05-13 10:16AM EDT | 180.00 | 95.41 | 102.05 | 102.75 | 0.00 | - | 7 | 0 | 0.00% |
| BABA250117P00185000 | 2023-10-27 12:57PM EDT | 185.00 | 101.86 | 105.90 | 107.55 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117P00190000 | 2023-05-09 10:29AM EDT | 190.00 | 108.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00195000 | 2024-03-15 12:52PM EDT | 195.00 | 121.35 | 122.85 | 124.50 | 0.00 | - | 2 | 0 | 113.46% |
| BABA250117P00200000 | 2024-04-30 11:16AM EDT | 200.00 | 125.11 | 120.25 | 120.75 | 0.00 | - | 4 | 0 | 0.00% |
| BABA250117P00210000 | 2023-10-27 12:56PM EDT | 210.00 | 126.87 | 129.95 | 132.80 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00220000 | 2024-04-26 12:38PM EDT | 220.00 | 144.85 | 137.75 | 140.25 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.