Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed 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 | 2024-04-05 12:45PM EDT | 5.00 | 66.90 | 74.95 | 77.30 | 0.00 | - | 10 | 8 | 241.80% |
| BABA250117C00010000 | 2024-03-13 11:31AM EDT | 10.00 | 67.13 | 60.90 | 64.50 | 0.00 | - | 1 | 3 | 0.00% |
| BABA250117C00015000 | 2024-04-09 11:33AM EDT | 15.00 | 58.20 | 64.35 | 64.85 | 0.00 | - | 1 | 2 | 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 | 54.05 | 55.60 | 0.00 | - | 1 | 1,083 | 83.06% |
| BABA250117C00030000 | 2024-05-03 1:38PM EDT | 30.00 | 51.45 | 49.20 | 50.80 | 0.00 | - | 6 | 464 | 75.68% |
| BABA250117C00035000 | 2024-05-07 11:08AM EDT | 35.00 | 45.00 | 44.45 | 46.00 | 0.00 | - | 3 | 155 | 68.58% |
| BABA250117C00040000 | 2024-05-10 3:39PM EDT | 40.00 | 41.05 | 39.60 | 41.30 | +0.66 | +1.63% | 4 | 435 | 63.14% |
| BABA250117C00045000 | 2024-05-10 10:31AM EDT | 45.00 | 36.25 | 35.05 | 36.65 | +0.45 | +1.26% | 1 | 925 | 58.00% |
| BABA250117C00050000 | 2024-05-10 1:31PM EDT | 50.00 | 31.85 | 31.60 | 31.95 | +0.54 | +1.72% | 2 | 2,028 | 50.61% |
| BABA250117C00055000 | 2024-05-09 12:04PM EDT | 55.00 | 27.21 | 27.15 | 27.60 | 0.00 | - | 1 | 1,142 | 48.88% |
| BABA250117C00060000 | 2024-05-10 2:59PM EDT | 60.00 | 23.30 | 21.35 | 23.45 | +1.24 | +5.62% | 6 | 3,088 | 45.96% |
| BABA250117C00065000 | 2024-05-09 3:53PM EDT | 65.00 | 19.30 | 18.35 | 19.65 | +0.10 | +0.52% | 8 | 1,306 | 43.87% |
| BABA250117C00070000 | 2024-05-10 3:53PM EDT | 70.00 | 16.10 | 14.95 | 17.80 | +0.34 | +2.16% | 183 | 10,015 | 49.16% |
| BABA250117C00075000 | 2024-05-10 2:36PM EDT | 75.00 | 13.10 | 13.00 | 13.25 | +0.30 | +2.34% | 48 | 13,522 | 41.22% |
| BABA250117C00077500 | 2024-05-10 1:09PM EDT | 77.50 | 11.80 | 11.70 | 11.95 | +0.53 | +4.70% | 8 | 3 | 40.91% |
| BABA250117C00080000 | 2024-05-10 3:59PM EDT | 80.00 | 10.53 | 10.50 | 10.60 | +0.16 | +1.54% | 126 | 21,995 | 40.06% |
| BABA250117C00082500 | 2024-05-10 3:08PM EDT | 82.50 | 9.45 | 9.40 | 9.55 | +0.79 | +9.12% | 80 | 11 | 40.03% |
| BABA250117C00085000 | 2024-05-10 3:48PM EDT | 85.00 | 8.50 | 8.40 | 8.55 | +0.20 | +2.41% | 33 | 18,165 | 39.85% |
| BABA250117C00087500 | 2024-05-08 2:14PM EDT | 87.50 | 6.90 | 6.50 | 8.65 | 0.00 | - | - | 36 | 43.52% |
| BABA250117C00090000 | 2024-05-10 3:04PM EDT | 90.00 | 6.70 | 6.70 | 6.85 | +0.09 | +1.36% | 32 | 11,463 | 39.70% |
| BABA250117C00095000 | 2024-05-10 3:57PM EDT | 95.00 | 5.40 | 4.95 | 5.50 | +0.15 | +2.86% | 9 | 5,184 | 39.77% |
| BABA250117C00100000 | 2024-05-10 3:57PM EDT | 100.00 | 4.35 | 4.25 | 4.40 | +0.20 | +4.82% | 708 | 36,305 | 39.84% |
| BABA250117C00105000 | 2024-05-10 3:57PM EDT | 105.00 | 3.42 | 3.40 | 3.55 | +0.17 | +5.23% | 62 | 8,984 | 40.10% |
| BABA250117C00110000 | 2024-05-10 3:45PM EDT | 110.00 | 2.74 | 2.70 | 2.79 | +0.14 | +5.38% | 8,174 | 24,263 | 39.97% |
| BABA250117C00115000 | 2024-05-10 3:32PM EDT | 115.00 | 2.20 | 2.16 | 2.28 | +0.12 | +5.77% | 81 | 29,287 | 40.39% |
| BABA250117C00120000 | 2024-05-10 3:58PM EDT | 120.00 | 1.79 | 1.74 | 1.82 | +0.15 | +9.15% | 132 | 32,695 | 40.49% |
| BABA250117C00125000 | 2024-05-10 10:48AM EDT | 125.00 | 1.43 | 1.40 | 1.47 | +0.08 | +5.93% | 15 | 18,886 | 40.72% |
| BABA250117C00130000 | 2024-05-10 2:08PM EDT | 130.00 | 1.18 | 1.13 | 1.20 | +0.09 | +8.26% | 2 | 4,580 | 41.02% |
| BABA250117C00135000 | 2024-05-10 3:43PM EDT | 135.00 | 0.93 | 0.94 | 1.05 | +0.05 | +5.68% | 300 | 29,822 | 41.94% |
| BABA250117C00140000 | 2024-05-10 3:24PM EDT | 140.00 | 0.78 | 0.77 | 0.84 | +0.06 | +8.33% | 27 | 33,611 | 41.94% |
| BABA250117C00145000 | 2024-05-10 3:57PM EDT | 145.00 | 0.66 | 0.64 | 0.69 | +0.11 | +20.00% | 1 | 1,777 | 42.16% |
| BABA250117C00150000 | 2024-05-10 3:57PM EDT | 150.00 | 0.56 | 0.55 | 0.62 | +0.08 | +16.67% | 523 | 16,051 | 43.09% |
| BABA250117C00155000 | 2024-05-10 3:19PM EDT | 155.00 | 0.45 | 0.39 | 0.50 | +0.15 | +50.00% | 1 | 4,230 | 43.07% |
| BABA250117C00160000 | 2024-05-09 1:34PM EDT | 160.00 | 0.42 | 0.30 | 0.51 | 0.00 | - | 2 | 12,100 | 44.82% |
| BABA250117C00165000 | 2024-05-10 2:27PM EDT | 165.00 | 0.34 | 0.19 | 0.50 | -0.01 | -2.86% | 2 | 3,626 | 46.19% |
| BABA250117C00170000 | 2024-05-10 2:26PM EDT | 170.00 | 0.35 | 0.25 | 0.35 | +0.08 | +29.63% | 2 | 1,244 | 44.97% |
| BABA250117C00175000 | 2024-05-09 1:34PM EDT | 175.00 | 0.28 | 0.15 | 0.38 | 0.00 | - | 2 | 920 | 46.92% |
| BABA250117C00180000 | 2024-05-10 2:26PM EDT | 180.00 | 0.22 | 0.21 | 0.37 | +0.04 | +22.22% | 5 | 3,154 | 48.05% |
| BABA250117C00185000 | 2024-05-09 9:37AM EDT | 185.00 | 0.18 | 0.14 | 0.24 | 0.00 | - | 2 | 2,371 | 46.29% |
| BABA250117C00190000 | 2024-05-09 11:07AM EDT | 190.00 | 0.16 | 0.08 | 0.25 | 0.00 | - | 16 | 303 | 47.75% |
| BABA250117C00195000 | 2024-05-09 9:51AM EDT | 195.00 | 0.19 | 0.06 | 0.27 | 0.00 | - | 3 | 273 | 49.41% |
| BABA250117C00200000 | 2024-05-09 3:20PM EDT | 200.00 | 0.12 | 0.07 | 0.14 | +0.01 | +9.09% | 1 | 15,293 | 46.39% |
| BABA250117C00210000 | 2024-05-09 1:49PM EDT | 210.00 | 0.09 | 0.04 | 0.23 | 0.00 | - | 3 | 1,292 | 51.56% |
| BABA250117C00220000 | 2024-05-10 3:12PM EDT | 220.00 | 0.09 | 0.06 | 0.10 | +0.01 | +12.50% | 224 | 9,249 | 48.34% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250117P00005000 | 2024-01-17 10:50AM EDT | 5.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 313 | 115.63% |
| BABA250117P00010000 | 2024-04-18 2:23PM EDT | 10.00 | 0.01 | 0.02 | 0.05 | 0.00 | - | 1 | 435 | 97.66% |
| BABA250117P00015000 | 2024-02-23 10:36AM EDT | 15.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 2 | 81 | 86.72% |
| BABA250117P00020000 | 2024-05-07 10:11AM EDT | 20.00 | 0.09 | 0.02 | 0.18 | 0.00 | - | 2 | 59 | 74.22% |
| BABA250117P00025000 | 2024-04-29 9:30AM EDT | 25.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 5 | 923 | 62.70% |
| BABA250117P00030000 | 2024-05-09 9:51AM EDT | 30.00 | 0.10 | 0.04 | 0.25 | 0.00 | - | 2 | 625 | 56.25% |
| BABA250117P00035000 | 2024-05-09 3:52PM EDT | 35.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 2 | 198 | 50.49% |
| BABA250117P00040000 | 2024-05-10 11:09AM EDT | 40.00 | 0.27 | 0.20 | 0.41 | +0.03 | +12.50% | 5 | 3,972 | 48.98% |
| BABA250117P00045000 | 2024-05-09 3:52PM EDT | 45.00 | 0.46 | 0.41 | 0.61 | 0.00 | - | 2 | 6,595 | 45.31% |
| BABA250117P00050000 | 2024-05-09 2:50PM EDT | 50.00 | 0.75 | 0.50 | 0.96 | -0.01 | -1.32% | 2 | 4,364 | 42.75% |
| BABA250117P00055000 | 2024-05-10 1:58PM EDT | 55.00 | 1.23 | 1.10 | 1.25 | -0.04 | -3.15% | 16 | 5,347 | 38.53% |
| BABA250117P00060000 | 2024-05-10 3:40PM EDT | 60.00 | 1.94 | 1.89 | 1.96 | -0.06 | -3.00% | 65 | 10,076 | 36.85% |
| BABA250117P00065000 | 2024-05-10 11:05AM EDT | 65.00 | 3.00 | 2.90 | 3.05 | -0.10 | -3.23% | 36 | 6,976 | 35.82% |
| BABA250117P00070000 | 2024-05-10 3:51PM EDT | 70.00 | 4.45 | 4.20 | 4.45 | -0.15 | -3.26% | 148 | 32,982 | 34.55% |
| BABA250117P00072500 | 2024-05-10 3:53PM EDT | 72.50 | 5.30 | 5.25 | 6.40 | -0.22 | -3.99% | 20 | 187 | 38.60% |
| BABA250117P00075000 | 2024-05-10 2:33PM EDT | 75.00 | 6.45 | 6.25 | 6.40 | -0.07 | -1.07% | 17 | 12,354 | 33.95% |
| BABA250117P00077500 | 2024-05-08 3:15PM EDT | 77.50 | 7.95 | 7.35 | 7.50 | 0.00 | - | - | 49 | 33.48% |
| BABA250117P00080000 | 2024-05-10 2:59PM EDT | 80.00 | 8.71 | 8.60 | 9.00 | -0.19 | -2.13% | 14 | 9,389 | 34.13% |
| BABA250117P00082500 | 2024-05-10 3:29PM EDT | 82.50 | 10.05 | 8.95 | 10.35 | -0.62 | -5.81% | 41 | 26 | 33.78% |
| BABA250117P00085000 | 2024-05-10 3:51PM EDT | 85.00 | 11.50 | 11.40 | 12.00 | -0.25 | -2.13% | 42 | 4,164 | 34.17% |
| BABA250117P00087500 | 2024-05-10 3:00PM EDT | 87.50 | 13.17 | 13.00 | 14.20 | -0.36 | -2.66% | 1 | 35 | 36.30% |
| BABA250117P00090000 | 2024-05-09 11:30AM EDT | 90.00 | 15.10 | 14.65 | 15.90 | 0.00 | - | 30 | 7,077 | 36.22% |
| BABA250117P00095000 | 2024-05-09 11:55AM EDT | 95.00 | 18.60 | 18.25 | 18.55 | 0.00 | - | 13 | 4,883 | 31.90% |
| BABA250117P00100000 | 2024-05-09 11:44AM EDT | 100.00 | 22.10 | 22.20 | 23.20 | -0.40 | -1.78% | 3 | 3,282 | 34.74% |
| BABA250117P00105000 | 2024-05-09 3:46PM EDT | 105.00 | 26.80 | 26.40 | 28.65 | 0.00 | - | 33 | 978 | 40.78% |
| BABA250117P00110000 | 2024-05-09 3:31PM EDT | 110.00 | 31.50 | 30.65 | 32.75 | 0.00 | - | 168 | 297 | 40.00% |
| BABA250117P00115000 | 2024-05-09 3:06PM EDT | 115.00 | 36.05 | 35.40 | 37.60 | 0.00 | - | 280 | 286 | 42.44% |
| BABA250117P00120000 | 2024-05-06 3:19PM EDT | 120.00 | 39.00 | 40.10 | 42.30 | 0.00 | - | 8 | 84 | 43.73% |
| BABA250117P00125000 | 2024-04-26 3:54PM EDT | 125.00 | 48.91 | 44.75 | 45.45 | 0.00 | - | 1 | 0 | 31.84% |
| BABA250117P00130000 | 2024-03-06 12:06PM EDT | 130.00 | 55.90 | 57.30 | 59.35 | 0.00 | - | 30 | 1 | 77.73% |
| BABA250117P00135000 | 2024-04-02 12:20PM EDT | 135.00 | 62.18 | 53.80 | 55.50 | 0.00 | - | 5 | 0 | 36.62% |
| BABA250117P00140000 | 2024-04-04 2:58PM EDT | 140.00 | 67.75 | 58.15 | 59.40 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00145000 | 2024-02-23 11:25AM EDT | 145.00 | 69.15 | 71.10 | 74.65 | 0.00 | - | 1 | 1 | 83.87% |
| BABA250117P00150000 | 2024-05-01 12:05PM EDT | 150.00 | 74.05 | 69.50 | 71.95 | 0.00 | - | 4 | 0 | 55.66% |
| BABA250117P00155000 | 2024-04-02 12:20PM EDT | 155.00 | 82.16 | 73.95 | 75.50 | 0.00 | - | 5 | 0 | 43.82% |
| BABA250117P00160000 | 2024-01-12 1:50PM EDT | 160.00 | 87.55 | 87.30 | 89.00 | 0.00 | - | 1 | 0 | 91.93% |
| 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 | 83.04% |
| BABA250117P00175000 | 2024-01-02 11:18AM EDT | 175.00 | 99.80 | 101.60 | 103.50 | 0.00 | - | 19 | 0 | 95.28% |
| BABA250117P00180000 | 2024-05-06 9:48AM EDT | 180.00 | 98.83 | 99.55 | 100.40 | 0.00 | - | 6 | 0 | 49.61% |
| BABA250117P00185000 | 2023-10-27 12:57PM EDT | 185.00 | 101.86 | 105.90 | 107.55 | 0.00 | - | 2 | 0 | 65.93% |
| BABA250117P00190000 | 2023-05-09 10:29AM EDT | 190.00 | 108.50 | 101.10 | 105.90 | 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 | 107.26% |
| BABA250117P00200000 | 2024-04-30 11:16AM EDT | 200.00 | 125.11 | 118.50 | 121.40 | 0.00 | - | 4 | 0 | 67.24% |
| BABA250117P00210000 | 2023-10-27 12:56PM EDT | 210.00 | 126.87 | 129.95 | 132.80 | 0.00 | - | 1 | 0 | 69.53% |
| BABA250117P00220000 | 2024-04-26 12:38PM EDT | 220.00 | 144.85 | 138.60 | 141.35 | 0.00 | - | 1 | 0 | 71.67% |
© 2024 Yahoo. All rights reserved.