Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220520C00002500 | 2022-05-19 3:22PM EDT | 2.50 | 85.10 | 83.10 | 83.25 | 0.00 | - | 20 | 70 | 0.00% |
| BABA220520C00005000 | 2022-04-18 12:03AM EDT | 5.00 | 95.00 | 86.45 | 87.55 | 0.00 | - | - | 1 | 0.00% |
| BABA220520C00007500 | 2022-05-19 10:30AM EDT | 7.50 | 79.15 | 78.00 | 78.20 | 0.00 | - | 1 | 1 | 0.00% |
| BABA220520C00010000 | 2022-05-19 1:22PM EDT | 10.00 | 78.30 | 75.45 | 75.85 | 0.00 | - | 50 | 50 | 0.00% |
| BABA220520C00012500 | 2022-05-10 11:53AM EDT | 12.50 | 71.45 | 72.95 | 73.50 | 0.00 | - | 1 | 1 | 0.00% |
| BABA220520C00015000 | 2022-04-27 1:27PM EDT | 15.00 | 71.25 | 70.50 | 70.85 | 0.00 | - | - | 9 | 0.00% |
| BABA220520C00017500 | 2022-05-19 1:29PM EDT | 17.50 | 70.75 | 67.95 | 68.40 | 0.00 | - | 20 | 44 | 0.00% |
| BABA220520C00020000 | 2022-03-25 10:44AM EDT | 20.00 | 91.90 | 66.20 | 67.10 | 0.00 | - | 4 | 4 | 1,591.41% |
| BABA220520C00022500 | 2022-04-27 1:00PM EDT | 22.50 | 63.65 | 62.95 | 63.25 | 0.00 | - | - | 6 | 0.00% |
| BABA220520C00025000 | 2022-04-26 9:52AM EDT | 25.00 | 60.00 | 60.45 | 60.75 | 0.00 | - | 2 | 1 | 0.00% |
| BABA220520C00030000 | 2022-05-20 10:35AM EDT | 30.00 | 58.15 | 55.55 | 55.80 | +0.15 | +0.26% | 8 | 17 | 0.00% |
| BABA220520C00035000 | 2022-05-12 12:43PM EDT | 35.00 | 46.40 | 50.50 | 50.80 | 0.00 | - | 1 | 2 | 0.00% |
| BABA220520C00040000 | 2022-05-20 11:26AM EDT | 40.00 | 47.10 | 45.45 | 45.80 | -1.70 | -3.48% | 11 | 199 | 0.00% |
| BABA220520C00045000 | 2022-05-10 10:37AM EDT | 45.00 | 40.50 | 40.50 | 40.85 | 0.00 | - | 2 | 5 | 0.00% |
| BABA220520C00050000 | 2022-05-20 10:51AM EDT | 50.00 | 37.63 | 35.55 | 35.90 | +0.93 | +2.53% | 1 | 112 | 0.00% |
| BABA220520C00055000 | 2022-05-02 10:38AM EDT | 55.00 | 44.00 | 30.50 | 30.75 | 0.00 | - | 2 | 14 | 0.00% |
| BABA220520C00060000 | 2022-05-20 12:21PM EDT | 60.00 | 26.40 | 25.60 | 25.85 | -1.26 | -4.56% | 3 | 34 | 0.00% |
| BABA220520C00065000 | 2022-05-17 2:32PM EDT | 65.00 | 25.05 | 20.45 | 20.75 | 0.00 | - | 51 | 80 | 0.00% |
| BABA220520C00069000 | 2022-05-16 3:02PM EDT | 69.00 | 17.90 | 16.50 | 16.85 | 0.00 | - | 2 | 3 | 0.00% |
| BABA220520C00070000 | 2022-05-20 12:05PM EDT | 70.00 | 17.10 | 15.45 | 15.70 | -2.35 | -12.08% | 30 | 283 | 0.00% |
| BABA220520C00071000 | 2022-05-13 9:39AM EDT | 71.00 | 14.60 | 14.55 | 14.70 | 0.00 | - | 2 | 25 | 0.00% |
| BABA220520C00072000 | 2022-05-18 10:35AM EDT | 72.00 | 18.85 | 13.45 | 13.75 | 0.00 | - | 2 | 51 | 0.00% |
| BABA220520C00073000 | 2022-05-18 3:29PM EDT | 73.00 | 14.35 | 12.50 | 12.85 | 0.00 | - | 6 | 66 | 0.00% |
| BABA220520C00074000 | 2022-05-13 1:40PM EDT | 74.00 | 13.28 | 11.60 | 11.75 | 0.00 | - | 1 | 57 | 0.00% |
| BABA220520C00075000 | 2022-05-20 11:26AM EDT | 75.00 | 12.14 | 10.50 | 10.70 | -0.59 | -4.63% | 1 | 438 | 0.00% |
| BABA220520C00076000 | 2022-05-18 1:25PM EDT | 76.00 | 12.00 | 9.45 | 9.70 | 0.00 | - | 2 | 172 | 0.00% |
| BABA220520C00076500 | 2022-05-16 12:07AM EDT | 76.50 | 11.20 | 9.05 | 9.30 | 0.00 | - | - | 6 | 0.00% |
| BABA220520C00077000 | 2022-05-20 9:35AM EDT | 77.00 | 11.20 | 8.50 | 8.70 | +0.32 | +2.94% | 1 | 111 | 0.00% |
| BABA220520C00078000 | 2022-05-20 12:36PM EDT | 78.00 | 8.05 | 7.60 | 7.85 | -1.90 | -19.10% | 1 | 110 | 0.00% |
| BABA220520C00078500 | 2022-05-19 1:09PM EDT | 78.50 | 9.97 | 7.05 | 7.35 | 0.00 | - | 1 | 3 | 0.00% |
| BABA220520C00079000 | 2022-05-20 11:58AM EDT | 79.00 | 8.20 | 6.55 | 6.85 | +0.50 | +6.49% | 6 | 169 | 0.00% |
| BABA220520C00080000 | 2022-05-20 12:35PM EDT | 80.00 | 6.18 | 5.50 | 5.80 | -2.09 | -25.27% | 89 | 1,824 | 0.00% |
| BABA220520C00081000 | 2022-05-20 10:18AM EDT | 81.00 | 6.65 | 4.55 | 4.80 | -0.27 | -3.90% | 6 | 288 | 0.00% |
| BABA220520C00082000 | 2022-05-20 11:46AM EDT | 82.00 | 5.33 | 3.65 | 3.95 | -0.75 | -12.34% | 5 | 337 | 0.00% |
| BABA220520C00083000 | 2022-05-20 12:47PM EDT | 83.00 | 2.90 | 2.81 | 2.99 | -2.40 | -45.28% | 190 | 646 | 0.00% |
| BABA220520C00084000 | 2022-05-20 12:44PM EDT | 84.00 | 2.07 | 2.05 | 2.10 | -2.23 | -51.86% | 196 | 710 | 0.00% |
| BABA220520C00085000 | 2022-05-20 12:48PM EDT | 85.00 | 1.40 | 1.29 | 1.40 | -1.75 | -55.56% | 404 | 3,311 | 38.87% |
| BABA220520C00086000 | 2022-05-20 12:46PM EDT | 86.00 | 0.82 | 0.78 | 0.84 | -1.56 | -65.55% | 467 | 7,934 | 43.07% |
| BABA220520C00087000 | 2022-05-20 12:47PM EDT | 87.00 | 0.46 | 0.44 | 0.49 | -1.59 | -77.56% | 9,862 | 4,495 | 47.36% |
| BABA220520C00088000 | 2022-05-20 12:46PM EDT | 88.00 | 0.21 | 0.20 | 0.26 | -1.26 | -85.71% | 3,661 | 2,254 | 49.71% |
| BABA220520C00089000 | 2022-05-20 12:48PM EDT | 89.00 | 0.11 | 0.10 | 0.11 | -0.97 | -89.81% | 3,125 | 2,478 | 49.41% |
| BABA220520C00090000 | 2022-05-20 12:43PM EDT | 90.00 | 0.05 | 0.05 | 0.06 | -0.71 | -93.42% | 8,626 | 8,430 | 52.34% |
| BABA220520C00091000 | 2022-05-20 12:44PM EDT | 91.00 | 0.03 | 0.03 | 0.04 | -0.50 | -94.34% | 1,211 | 1,404 | 57.42% |
| BABA220520C00092000 | 2022-05-20 12:46PM EDT | 92.00 | 0.02 | 0.02 | 0.03 | -0.33 | -94.29% | 1,090 | 3,701 | 63.28% |
| BABA220520C00093000 | 2022-05-20 12:40PM EDT | 93.00 | 0.01 | 0.01 | 0.02 | -0.22 | -95.65% | 937 | 2,840 | 66.41% |
| BABA220520C00094000 | 2022-05-20 12:33PM EDT | 94.00 | 0.02 | 0.01 | 0.02 | -0.14 | -87.50% | 369 | 3,050 | 75.00% |
| BABA220520C00095000 | 2022-05-20 12:44PM EDT | 95.00 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 4,250 | 15,279 | 82.03% |
| BABA220520C00096000 | 2022-05-20 12:24PM EDT | 96.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 248 | 2,624 | 89.06% |
| BABA220520C00097000 | 2022-05-20 12:39PM EDT | 97.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 207 | 1,220 | 96.88% |
| BABA220520C00098000 | 2022-05-20 12:21PM EDT | 98.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 194 | 2,961 | 104.69% |
| BABA220520C00099000 | 2022-05-20 12:43PM EDT | 99.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 576 | 2,560 | 106.25% |
| BABA220520C00100000 | 2022-05-20 12:21PM EDT | 100.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1,229 | 16,790 | 106.25% |
| BABA220520C00101000 | 2022-05-20 11:59AM EDT | 101.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 46 | 1,595 | 118.75% |
| BABA220520C00102000 | 2022-05-20 11:54AM EDT | 102.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 102 | 8,621 | 118.75% |
| BABA220520C00103000 | 2022-05-20 11:28AM EDT | 103.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 42 | 1,957 | 131.25% |
| BABA220520C00104000 | 2022-05-20 11:38AM EDT | 104.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 715 | 137.50% |
| BABA220520C00105000 | 2022-05-20 12:13PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 162 | 8,445 | 143.75% |
| BABA220520C00106000 | 2022-05-20 9:58AM EDT | 106.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 132 | 466 | 140.63% |
| BABA220520C00107000 | 2022-05-20 12:18PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 785 | 143.75% |
| BABA220520C00108000 | 2022-05-20 9:58AM EDT | 108.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 91 | 1,305 | 150.00% |
| BABA220520C00109000 | 2022-05-20 9:33AM EDT | 109.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 18 | 888 | 168.75% |
| BABA220520C00110000 | 2022-05-20 12:28PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 84 | 18,536 | 162.50% |
| BABA220520C00111000 | 2022-05-19 3:15PM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 158 | 910 | 168.75% |
| BABA220520C00112000 | 2022-05-19 2:43PM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 517 | 175.00% |
| BABA220520C00113000 | 2022-05-19 10:17AM EDT | 113.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 579 | 198.44% |
| BABA220520C00115000 | 2022-05-20 10:40AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 8 | 9,650 | 187.50% |
| BABA220520C00120000 | 2022-05-20 10:40AM EDT | 120.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 5 | 26,620 | 212.50% |
| BABA220520C00125000 | 2022-05-20 9:56AM EDT | 125.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 24 | 21,968 | 237.50% |
| BABA220520C00130000 | 2022-05-20 10:15AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 18,425 | 262.50% |
| BABA220520C00135000 | 2022-05-19 12:56PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 422 | 12,521 | 281.25% |
| BABA220520C00140000 | 2022-05-19 12:58PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,700 | 300.00% |
| BABA220520C00145000 | 2022-05-17 3:13PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 3,849 | 325.00% |
| BABA220520C00150000 | 2022-05-20 11:27AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18,436 | 337.50% |
| BABA220520C00155000 | 2022-05-20 12:08PM EDT | 155.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 3,608 | 381.25% |
| BABA220520C00160000 | 2022-05-20 12:02PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 2,133 | 375.00% |
| BABA220520C00165000 | 2022-05-20 12:22PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,203 | 412.50% |
| BABA220520C00170000 | 2022-05-20 11:22AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 2,197 | 412.50% |
| BABA220520C00175000 | 2022-05-17 1:42PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,152 | 425.00% |
| BABA220520C00180000 | 2022-05-20 9:30AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,407 | 437.50% |
| BABA220520C00185000 | 2022-05-11 3:47PM EDT | 185.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,670 | 493.75% |
| BABA220520C00190000 | 2022-05-17 1:43PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,092 | 462.50% |
| BABA220520C00195000 | 2022-05-18 12:04PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 874 | 475.00% |
| BABA220520C00200000 | 2022-05-18 12:26PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,313 | 500.00% |
| BABA220520C00205000 | 2022-05-16 1:06PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 721 | 500.00% |
| BABA220520C00210000 | 2022-05-11 2:31PM EDT | 210.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 2,256 | 568.75% |
| BABA220520C00215000 | 2022-05-06 12:36PM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 290 | 525.00% |
| BABA220520C00220000 | 2022-05-19 3:32PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 692 | 550.00% |
| BABA220520C00225000 | 2022-05-18 9:42AM EDT | 225.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 71 | 595 | 606.25% |
| BABA220520C00230000 | 2022-05-13 10:21AM EDT | 230.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 415 | 618.75% |
| BABA220520C00235000 | 2022-04-22 10:08AM EDT | 235.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 122 | 631.25% |
| BABA220520C00240000 | 2022-04-29 11:59AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,286 | 587.50% |
| BABA220520C00245000 | 2022-04-21 9:59AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,105 | 600.00% |
| BABA220520C00250000 | 2022-04-29 9:34AM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 1,475 | 600.00% |
| BABA220520C00255000 | 2022-04-29 9:34AM EDT | 255.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 16 | 465 | 675.00% |
| BABA220520C00260000 | 2022-04-06 2:01PM EDT | 260.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 808 | 756.25% |
| BABA220520C00265000 | 2022-05-09 3:22PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 641 | 637.50% |
| BABA220520C00270000 | 2022-05-09 3:22PM EDT | 270.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,970 | 706.25% |
| BABA220520C00275000 | 2022-05-09 3:22PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,769 | 650.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220520P00002500 | 2022-04-11 2:01PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 2,200.00% |
| BABA220520P00015000 | 2022-03-17 2:28PM EDT | 15.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 20 | 1,137.50% |
| BABA220520P00017500 | 2022-04-19 12:14PM EDT | 17.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 10 | 1,075.00% |
| BABA220520P00020000 | 2022-05-19 10:57AM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 232 | 987.50% |
| BABA220520P00025000 | 2022-05-09 11:27AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,557 | 775.00% |
| BABA220520P00030000 | 2022-05-10 1:24PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 606 | 650.00% |
| BABA220520P00035000 | 2022-05-13 10:47AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 317 | 562.50% |
| BABA220520P00040000 | 2022-05-17 2:02PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,589 | 475.00% |
| BABA220520P00045000 | 2022-05-16 1:36PM EDT | 45.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 753 | 412.50% |
| BABA220520P00050000 | 2022-05-19 2:06PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 2,283 | 350.00% |
| BABA220520P00055000 | 2022-05-19 1:19PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 690 | 287.50% |
| BABA220520P00060000 | 2022-05-20 11:47AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,904 | 237.50% |
| BABA220520P00065000 | 2022-05-20 11:19AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 3 | 5,566 | 212.50% |
| BABA220520P00069000 | 2022-05-20 11:00AM EDT | 69.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 34 | 467 | 171.88% |
| BABA220520P00070000 | 2022-05-20 12:09PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 5,670 | 143.75% |
| BABA220520P00071000 | 2022-05-19 2:46PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 186 | 188 | 134.38% |
| BABA220520P00072000 | 2022-05-20 11:04AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 469 | 125.00% |
| BABA220520P00073000 | 2022-05-19 2:44PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 276 | 416 | 118.75% |
| BABA220520P00074000 | 2022-05-20 11:18AM EDT | 74.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 602 | 121.88% |
| BABA220520P00075000 | 2022-05-20 12:41PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 107 | 8,014 | 98.44% |
| BABA220520P00076000 | 2022-05-20 12:03PM EDT | 76.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 35 | 937 | 103.13% |
| BABA220520P00076500 | 2022-05-20 10:16AM EDT | 76.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1 | 85 | 98.44% |
| BABA220520P00077000 | 2022-05-20 10:34AM EDT | 77.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 103 | 494 | 93.75% |
| BABA220520P00077500 | 2022-05-20 11:41AM EDT | 77.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 63 | 382 | 89.06% |
| BABA220520P00078000 | 2022-05-20 11:51AM EDT | 78.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 265 | 997 | 84.38% |
| BABA220520P00078500 | 2022-05-20 12:03PM EDT | 78.50 | 0.01 | 0.02 | 0.03 | -0.04 | -80.00% | 325 | 224 | 85.16% |
| BABA220520P00079000 | 2022-05-20 12:35PM EDT | 79.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 221 | 683 | 79.69% |
| BABA220520P00080000 | 2022-05-20 12:46PM EDT | 80.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 570 | 9,379 | 77.34% |
| BABA220520P00081000 | 2022-05-20 12:41PM EDT | 81.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 197 | 897 | 73.44% |
| BABA220520P00082000 | 2022-05-20 12:46PM EDT | 82.00 | 0.14 | 0.11 | 0.13 | -0.05 | -26.32% | 880 | 1,192 | 68.75% |
| BABA220520P00083000 | 2022-05-20 12:44PM EDT | 83.00 | 0.21 | 0.20 | 0.22 | -0.08 | -27.59% | 795 | 1,239 | 65.82% |
| BABA220520P00084000 | 2022-05-20 12:46PM EDT | 84.00 | 0.38 | 0.38 | 0.40 | -0.06 | -13.64% | 813 | 1,524 | 65.04% |
| BABA220520P00085000 | 2022-05-20 12:48PM EDT | 85.00 | 0.65 | 0.61 | 0.70 | +0.02 | +3.17% | 1,979 | 8,283 | 63.28% |
| BABA220520P00086000 | 2022-05-20 12:48PM EDT | 86.00 | 1.09 | 1.10 | 1.18 | +0.16 | +17.20% | 2,613 | 7,371 | 66.99% |
| BABA220520P00087000 | 2022-05-20 12:45PM EDT | 87.00 | 1.75 | 1.73 | 1.82 | +0.46 | +35.66% | 2,702 | 1,548 | 71.58% |
| BABA220520P00088000 | 2022-05-20 12:45PM EDT | 88.00 | 2.57 | 2.41 | 2.64 | +0.82 | +46.86% | 2,397 | 1,210 | 76.76% |
| BABA220520P00089000 | 2022-05-20 12:24PM EDT | 89.00 | 3.05 | 3.35 | 3.55 | +0.72 | +30.90% | 725 | 1,349 | 89.06% |
| BABA220520P00090000 | 2022-05-20 12:45PM EDT | 90.00 | 4.41 | 4.30 | 4.55 | +1.42 | +47.49% | 1,516 | 6,938 | 102.93% |
| BABA220520P00091000 | 2022-05-20 11:06AM EDT | 91.00 | 5.11 | 5.25 | 5.55 | +1.36 | +36.27% | 35 | 693 | 115.63% |
| BABA220520P00092000 | 2022-05-20 12:21PM EDT | 92.00 | 5.60 | 6.25 | 6.50 | +0.94 | +20.17% | 8 | 604 | 127.34% |
| BABA220520P00093000 | 2022-05-20 11:51AM EDT | 93.00 | 5.72 | 7.25 | 7.55 | +0.12 | +2.14% | 18 | 879 | 142.77% |
| BABA220520P00094000 | 2022-05-20 12:35PM EDT | 94.00 | 7.75 | 8.25 | 8.50 | +1.30 | +20.16% | 10 | 815 | 153.32% |
| BABA220520P00095000 | 2022-05-20 11:56AM EDT | 95.00 | 7.85 | 9.25 | 9.50 | +0.36 | +4.81% | 102 | 8,625 | 165.63% |
| BABA220520P00096000 | 2022-05-20 12:40PM EDT | 96.00 | 10.03 | 10.25 | 10.55 | -0.27 | -2.62% | 18 | 346 | 180.08% |
| BABA220520P00097000 | 2022-05-20 12:27PM EDT | 97.00 | 10.84 | 11.25 | 11.45 | +2.11 | +24.17% | 17 | 353 | 186.33% |
| BABA220520P00098000 | 2022-05-20 11:45AM EDT | 98.00 | 10.80 | 12.25 | 12.50 | +0.91 | +9.20% | 4 | 108 | 200.20% |
| BABA220520P00099000 | 2022-05-20 10:39AM EDT | 99.00 | 11.07 | 13.30 | 13.55 | +0.19 | +1.75% | 18 | 135 | 216.80% |
| BABA220520P00100000 | 2022-05-20 12:33PM EDT | 100.00 | 13.65 | 14.15 | 14.40 | +1.25 | +10.08% | 132 | 11,490 | 209.38% |
| BABA220520P00101000 | 2022-05-20 12:42PM EDT | 101.00 | 15.20 | 15.25 | 15.55 | +1.38 | +9.99% | 28 | 188 | 235.35% |
| BABA220520P00102000 | 2022-05-20 12:41PM EDT | 102.00 | 16.17 | 16.25 | 16.50 | +2.08 | +14.76% | 10 | 193 | 242.58% |
| BABA220520P00103000 | 2022-05-20 12:26PM EDT | 103.00 | 16.85 | 17.20 | 17.45 | +1.18 | +7.53% | 7 | 132 | 246.09% |
| BABA220520P00104000 | 2022-05-20 10:10AM EDT | 104.00 | 16.39 | 18.15 | 18.45 | -0.37 | -2.21% | 1 | 122 | 252.34% |
| BABA220520P00105000 | 2022-05-20 12:40PM EDT | 105.00 | 18.95 | 19.15 | 19.45 | +1.67 | +9.66% | 44 | 4,410 | 261.72% |
| BABA220520P00106000 | 2022-05-20 12:06PM EDT | 106.00 | 18.92 | 20.25 | 20.50 | +2.27 | +13.63% | 2 | 31 | 281.45% |
| BABA220520P00107000 | 2022-05-19 11:53AM EDT | 107.00 | 18.80 | 21.25 | 21.55 | +0.84 | +4.68% | 2 | 127 | 294.14% |
| BABA220520P00108000 | 2022-05-20 10:18AM EDT | 108.00 | 20.80 | 22.20 | 22.45 | +2.38 | +12.92% | 7 | 137 | 292.58% |
| BABA220520P00109000 | 2022-05-20 10:32AM EDT | 109.00 | 20.70 | 23.20 | 23.50 | +2.88 | +16.16% | 1 | 52 | 305.08% |
| BABA220520P00110000 | 2022-05-20 12:32PM EDT | 110.00 | 23.73 | 24.25 | 24.55 | +1.43 | +6.41% | 42 | 6,840 | 321.29% |
| BABA220520P00111000 | 2022-05-18 10:53AM EDT | 111.00 | 19.82 | 25.20 | 25.40 | 0.00 | - | 2 | 62 | 314.84% |
| BABA220520P00112000 | 2022-05-19 10:53AM EDT | 112.00 | 24.70 | 26.15 | 26.65 | 0.00 | - | 5 | 84 | 338.67% |
| BABA220520P00113000 | 2022-05-19 12:55PM EDT | 113.00 | 24.85 | 27.25 | 27.55 | 0.00 | - | 1 | 28 | 347.07% |
| BABA220520P00115000 | 2022-05-20 12:26PM EDT | 115.00 | 28.80 | 29.20 | 29.50 | +1.29 | +4.69% | 74 | 4,076 | 355.86% |
| BABA220520P00120000 | 2022-05-20 12:34PM EDT | 120.00 | 33.70 | 34.25 | 34.45 | +1.42 | +4.40% | 211 | 7,761 | 394.53% |
| BABA220520P00125000 | 2022-05-20 11:42AM EDT | 125.00 | 37.80 | 39.20 | 39.50 | +0.31 | +0.83% | 25 | 2,072 | 431.06% |
| BABA220520P00130000 | 2022-05-20 12:06PM EDT | 130.00 | 42.84 | 44.25 | 44.45 | +0.54 | +1.28% | 60 | 1,857 | 465.23% |
| BABA220520P00135000 | 2022-05-20 11:54AM EDT | 135.00 | 47.65 | 49.15 | 49.45 | +0.40 | +0.85% | 13 | 572 | 487.50% |
| BABA220520P00140000 | 2022-05-20 9:37AM EDT | 140.00 | 51.32 | 54.15 | 54.45 | -0.48 | -0.93% | 2 | 241 | 517.97% |
| BABA220520P00145000 | 2022-05-20 11:39AM EDT | 145.00 | 57.80 | 59.20 | 59.50 | +1.09 | +1.92% | 19 | 563 | 557.81% |
| BABA220520P00150000 | 2022-05-20 11:24AM EDT | 150.00 | 63.25 | 64.10 | 64.50 | +2.14 | +3.50% | 2 | 28 | 574.22% |
| BABA220520P00155000 | 2022-05-20 9:57AM EDT | 155.00 | 67.90 | 69.10 | 69.40 | +0.35 | +0.52% | 20 | 580 | 587.89% |
| BABA220520P00160000 | 2022-05-20 10:26AM EDT | 160.00 | 72.22 | 74.15 | 74.50 | -0.21 | -0.29% | 4 | 785 | 631.64% |
| BABA220520P00165000 | 2022-05-19 11:39AM EDT | 165.00 | 76.73 | 78.10 | 79.50 | 0.00 | - | 2 | 506 | 694.53% |
| BABA220520P00170000 | 2022-05-19 2:51PM EDT | 170.00 | 82.84 | 83.05 | 84.55 | +1.19 | +1.46% | 7 | 330 | 728.91% |
| BABA220520P00175000 | 2022-05-17 9:35AM EDT | 175.00 | 81.48 | 88.30 | 89.50 | 0.00 | - | 1 | 7 | 496.88% |
| BABA220520P00180000 | 2022-05-16 11:06AM EDT | 180.00 | 92.76 | 93.45 | 94.55 | 0.00 | - | 1 | 0 | 603.91% |
| BABA220520P00185000 | 2022-05-12 10:10AM EDT | 185.00 | 103.75 | 98.45 | 99.55 | 0.00 | - | 2 | 0 | 622.66% |
| BABA220520P00190000 | 2022-04-20 12:13PM EDT | 190.00 | 99.80 | 102.80 | 104.60 | 0.00 | - | 8 | 0 | 828.13% |
| BABA220520P00195000 | 2022-04-12 12:49PM EDT | 195.00 | 93.80 | 113.40 | 114.80 | 0.00 | - | 1 | 0 | 1,337.89% |
| BABA220520P00200000 | 2022-05-11 10:06AM EDT | 200.00 | 112.95 | 112.95 | 114.50 | 0.00 | - | 1 | 4 | 846.88% |
| BABA220520P00205000 | 2022-04-25 9:34AM EDT | 205.00 | 121.70 | 119.15 | 119.55 | 0.00 | - | 1 | 0 | 828.13% |
| BABA220520P00210000 | 2022-04-21 3:38PM EDT | 210.00 | 124.15 | 124.10 | 124.55 | 0.00 | - | 1 | 0 | 839.06% |
| BABA220520P00215000 | 2022-04-14 9:45AM EDT | 215.00 | 117.00 | 125.90 | 129.10 | 0.00 | - | 2 | 0 | 776.56% |
| BABA220520P00220000 | 2022-05-17 11:25AM EDT | 220.00 | 128.85 | 134.20 | 134.55 | 0.00 | - | 3 | 3 | 887.50% |
| BABA220520P00225000 | 2022-05-10 10:54AM EDT | 225.00 | 140.20 | 139.10 | 139.60 | 0.00 | - | 1 | 0 | 896.88% |
| BABA220520P00230000 | 2022-04-19 3:29PM EDT | 230.00 | 136.93 | 141.90 | 142.70 | 0.00 | - | 15 | 0 | 0.00% |
| BABA220520P00235000 | 2022-05-20 9:35AM EDT | 235.00 | 146.85 | 149.15 | 149.45 | +0.15 | +0.10% | 1 | 0 | 913.28% |
| BABA220520P00240000 | 2022-05-05 10:14AM EDT | 240.00 | 142.95 | 154.10 | 154.65 | 0.00 | - | 7 | 0 | 950.78% |
| BABA220520P00245000 | 2022-03-16 10:21AM EDT | 245.00 | 152.25 | 148.20 | 150.60 | 0.00 | - | 1 | 0 | 0.00% |
| BABA220520P00250000 | 2022-05-11 2:00PM EDT | 250.00 | 167.90 | 164.15 | 164.50 | 0.00 | - | 1 | 0 | 964.84% |
| BABA220520P00255000 | 2021-10-28 2:00PM EDT | 255.00 | 86.89 | 120.90 | 122.90 | 0.00 | - | - | 25 | 0.00% |
| BABA220520P00260000 | 2022-04-21 2:31PM EDT | 260.00 | 174.05 | 174.20 | 174.60 | 0.00 | - | 2 | 0 | 1,015.23% |
| BABA220520P00265000 | 2022-05-16 12:16PM EDT | 265.00 | 177.95 | 179.30 | 179.45 | 0.00 | - | 1 | 32 | 1,021.48% |
| BABA220520P00270000 | 2022-05-19 10:09AM EDT | 270.00 | 182.95 | 184.25 | 184.40 | 0.00 | - | 1 | 1 | 1,019.14% |
| BABA220520P00275000 | 2022-05-19 9:43AM EDT | 275.00 | 187.50 | 189.25 | 189.45 | 0.00 | - | 4 | 2 | 1,039.84% |
© 2022 Yahoo. All rights reserved.
