BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230602C00025000 | 2023-05-26 3:52PM EDT | 25.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA230602C00040000 | 2023-05-16 9:42AM EDT | 40.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| BABA230602C00050000 | 2023-05-24 12:34PM EDT | 50.00 | 31.59 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BABA230602C00055000 | 2023-05-24 9:34AM EDT | 55.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| BABA230602C00060000 | 2023-05-24 9:59AM EDT | 60.00 | 21.74 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
| BABA230602C00065000 | 2023-05-26 3:33PM EDT | 65.00 | 16.09 | 0.00 | 0.00 | 0.00 | - | 39 | 33 | 0.00% |
| BABA230602C00067000 | 2023-05-26 2:17PM EDT | 67.00 | 14.43 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| BABA230602C00069000 | 2023-05-26 3:05PM EDT | 69.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 32 | 51 | 0.00% |
| BABA230602C00070000 | 2023-05-26 3:10PM EDT | 70.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 16 | 42 | 0.00% |
| BABA230602C00071000 | 2023-05-26 3:20PM EDT | 71.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 0.00% |
| BABA230602C00072000 | 2023-05-26 3:24PM EDT | 72.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| BABA230602C00073000 | 2023-05-26 3:33PM EDT | 73.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 28 | 104 | 0.00% |
| BABA230602C00074000 | 2023-05-26 12:04PM EDT | 74.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 10 | 625 | 0.00% |
| BABA230602C00075000 | 2023-05-26 3:57PM EDT | 75.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 97 | 324 | 0.00% |
| BABA230602C00076000 | 2023-05-26 12:32PM EDT | 76.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 66 | 124 | 0.00% |
| BABA230602C00077000 | 2023-05-26 3:50PM EDT | 77.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 372 | 332 | 0.00% |
| BABA230602C00078000 | 2023-05-26 3:56PM EDT | 78.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 672 | 723 | 0.00% |
| BABA230602C00079000 | 2023-05-26 3:51PM EDT | 79.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 383 | 315 | 0.00% |
| BABA230602C00080000 | 2023-05-26 3:59PM EDT | 80.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 3,164 | 2,348 | 0.00% |
| BABA230602C00081000 | 2023-05-26 3:59PM EDT | 81.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1,408 | 1,315 | 0.20% |
| BABA230602C00082000 | 2023-05-26 3:59PM EDT | 82.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 4,777 | 4,862 | 3.13% |
| BABA230602C00083000 | 2023-05-26 3:59PM EDT | 83.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1,977 | 1,834 | 6.25% |
| BABA230602C00084000 | 2023-05-26 3:59PM EDT | 84.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2,318 | 1,507 | 12.50% |
| BABA230602C00085000 | 2023-05-26 3:59PM EDT | 85.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 8,350 | 35,490 | 12.50% |
| BABA230602C00086000 | 2023-05-26 3:59PM EDT | 86.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,256 | 1,507 | 12.50% |
| BABA230602C00087000 | 2023-05-26 3:54PM EDT | 87.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 753 | 3,263 | 12.50% |
| BABA230602C00088000 | 2023-05-26 3:59PM EDT | 88.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 929 | 2,520 | 25.00% |
| BABA230602C00089000 | 2023-05-26 3:59PM EDT | 89.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 988 | 1,566 | 25.00% |
| BABA230602C00090000 | 2023-05-26 3:58PM EDT | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 17,865 | 30,374 | 25.00% |
| BABA230602C00091000 | 2023-05-26 3:59PM EDT | 91.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 731 | 1,221 | 25.00% |
| BABA230602C00092000 | 2023-05-26 3:59PM EDT | 92.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 521 | 1,131 | 25.00% |
| BABA230602C00093000 | 2023-05-26 3:39PM EDT | 93.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10,421 | 10,346 | 25.00% |
| BABA230602C00094000 | 2023-05-26 3:58PM EDT | 94.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 381 | 506 | 25.00% |
| BABA230602C00095000 | 2023-05-26 3:59PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,372 | 3,259 | 25.00% |
| BABA230602C00096000 | 2023-05-26 3:59PM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 148 | 573 | 50.00% |
| BABA230602C00097000 | 2023-05-26 3:26PM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 204 | 552 | 50.00% |
| BABA230602C00098000 | 2023-05-26 3:59PM EDT | 98.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 531 | 1,314 | 50.00% |
| BABA230602C00099000 | 2023-05-26 2:14PM EDT | 99.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 38 | 1,317 | 50.00% |
| BABA230602C00100000 | 2023-05-26 3:58PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,355 | 3,646 | 50.00% |
| BABA230602C00101000 | 2023-05-26 3:18PM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 281 | 50.00% |
| BABA230602C00102000 | 2023-05-26 1:08PM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 390 | 50.00% |
| BABA230602C00103000 | 2023-05-26 1:42PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 50.00% |
| BABA230602C00104000 | 2023-05-25 10:44AM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 50.00% |
| BABA230602C00105000 | 2023-05-26 3:25PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 2,032 | 50.00% |
| BABA230602C00106000 | 2023-05-24 2:05PM EDT | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 49 | 50.00% |
| BABA230602C00107000 | 2023-05-25 11:20AM EDT | 107.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 248 | 50.00% |
| BABA230602C00108000 | 2023-05-26 3:32PM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 50.00% |
| BABA230602C00109000 | 2023-05-26 10:22AM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 227 | 50.00% |
| BABA230602C00110000 | 2023-05-26 3:48PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 665 | 50.00% |
| BABA230602C00111000 | 2023-05-23 12:54PM EDT | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 79 | 50.00% |
| BABA230602C00112000 | 2023-05-22 11:08AM EDT | 112.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| BABA230602C00113000 | 2023-05-22 12:25PM EDT | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| BABA230602C00114000 | 2023-05-22 2:18PM EDT | 114.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| BABA230602C00115000 | 2023-05-26 2:02PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 556 | 50.00% |
| BABA230602C00120000 | 2023-05-26 3:23PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 883 | 50.00% |
| BABA230602C00125000 | 2023-05-25 2:26PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 72 | 50.00% |
| BABA230602C00130000 | 2023-05-22 9:31AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 50.00% |
| BABA230602C00135000 | 2023-05-18 10:52AM EDT | 135.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 23 | 80 | 50.00% |
| BABA230602C00140000 | 2023-05-23 3:31PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 50.00% |
| BABA230602C00145000 | 2023-05-18 9:30AM EDT | 145.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| BABA230602C00150000 | 2023-05-11 11:43AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| BABA230602C00155000 | 2023-05-18 9:37AM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 50.00% |
| BABA230602C00160000 | 2023-05-18 9:34AM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 62 | 50.00% |
| BABA230602C00170000 | 2023-05-11 12:40PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 50.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230602P00040000 | 2023-05-11 1:52PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| BABA230602P00045000 | 2023-05-02 10:01AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| BABA230602P00050000 | 2023-05-19 9:39AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| BABA230602P00055000 | 2023-05-25 2:41PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 50.00% |
| BABA230602P00060000 | 2023-05-26 3:16PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,228 | 50.00% |
| BABA230602P00065000 | 2023-05-26 10:14AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 176 | 50.00% |
| BABA230602P00067000 | 2023-05-26 10:17AM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 170 | 170 | 50.00% |
| BABA230602P00068000 | 2023-05-26 11:34AM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 181 | 181 | 50.00% |
| BABA230602P00069000 | 2023-05-26 3:52PM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 109 | 216 | 25.00% |
| BABA230602P00070000 | 2023-05-26 3:54PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 487 | 780 | 25.00% |
| BABA230602P00071000 | 2023-05-26 2:47PM EDT | 71.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 466 | 568 | 25.00% |
| BABA230602P00072000 | 2023-05-26 3:53PM EDT | 72.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 342 | 550 | 25.00% |
| BABA230602P00073000 | 2023-05-26 3:50PM EDT | 73.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 413 | 563 | 25.00% |
| BABA230602P00074000 | 2023-05-26 3:49PM EDT | 74.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 292 | 431 | 25.00% |
| BABA230602P00075000 | 2023-05-26 3:57PM EDT | 75.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 879 | 1,179 | 12.50% |
| BABA230602P00076000 | 2023-05-26 3:58PM EDT | 76.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,005 | 954 | 12.50% |
| BABA230602P00077000 | 2023-05-26 3:59PM EDT | 77.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 417 | 1,226 | 12.50% |
| BABA230602P00078000 | 2023-05-26 3:59PM EDT | 78.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,413 | 1,786 | 12.50% |
| BABA230602P00079000 | 2023-05-26 3:59PM EDT | 79.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1,086 | 1,414 | 6.25% |
| BABA230602P00080000 | 2023-05-26 3:59PM EDT | 80.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2,874 | 4,046 | 3.13% |
| BABA230602P00081000 | 2023-05-26 3:58PM EDT | 81.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 881 | 1,119 | 0.00% |
| BABA230602P00082000 | 2023-05-26 3:59PM EDT | 82.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 531 | 1,855 | 0.00% |
| BABA230602P00083000 | 2023-05-26 3:58PM EDT | 83.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 271 | 737 | 0.00% |
| BABA230602P00084000 | 2023-05-26 3:57PM EDT | 84.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 201 | 1,627 | 0.00% |
| BABA230602P00085000 | 2023-05-26 3:56PM EDT | 85.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 599 | 1,319 | 0.00% |
| BABA230602P00086000 | 2023-05-26 3:48PM EDT | 86.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 167 | 381 | 0.00% |
| BABA230602P00087000 | 2023-05-26 3:36PM EDT | 87.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 28 | 297 | 0.00% |
| BABA230602P00088000 | 2023-05-26 3:58PM EDT | 88.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 65 | 404 | 0.00% |
| BABA230602P00089000 | 2023-05-26 3:05PM EDT | 89.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 19 | 391 | 0.00% |
| BABA230602P00090000 | 2023-05-26 3:59PM EDT | 90.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 45 | 529 | 0.00% |
| BABA230602P00091000 | 2023-05-26 1:51PM EDT | 91.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 27 | 884 | 0.00% |
| BABA230602P00092000 | 2023-05-26 1:15PM EDT | 92.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 14 | 232 | 0.00% |
| BABA230602P00093000 | 2023-05-26 10:04AM EDT | 93.00 | 13.07 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 0.00% |
| BABA230602P00094000 | 2023-05-25 3:52PM EDT | 94.00 | 15.14 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| BABA230602P00095000 | 2023-05-26 1:38PM EDT | 95.00 | 13.58 | 0.00 | 0.00 | 0.00 | - | 4 | 216 | 0.00% |
| BABA230602P00096000 | 2023-05-23 1:14PM EDT | 96.00 | 12.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA230602P00097000 | 2023-05-23 2:33PM EDT | 97.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| BABA230602P00098000 | 2023-05-22 11:34AM EDT | 98.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA230602P00099000 | 2023-05-24 1:14PM EDT | 99.00 | 17.71 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BABA230602P00100000 | 2023-05-26 2:33PM EDT | 100.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 16 | 1 | 0.00% |
| BABA230602P00101000 | 2023-05-23 2:33PM EDT | 101.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA230602P00102000 | 2023-05-25 9:33AM EDT | 102.00 | 22.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230602P00103000 | 2023-05-24 12:58PM EDT | 103.00 | 21.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA230602P00104000 | 2023-05-24 1:14PM EDT | 104.00 | 22.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA230602P00105000 | 2023-05-19 10:04AM EDT | 105.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230602P00106000 | 2023-05-19 10:36AM EDT | 106.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230602P00107000 | 2023-05-08 12:09PM EDT | 107.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA230602P00108000 | 2023-05-03 3:03PM EDT | 108.00 | 26.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230602P00109000 | 2023-05-04 1:09PM EDT | 109.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA230602P00110000 | 2023-05-15 3:43PM EDT | 110.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230602P00115000 | 2023-05-15 9:34AM EDT | 115.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230602P00130000 | 2023-04-28 1:56PM EDT | 130.00 | 45.10 | 48.85 | 49.30 | 0.00 | - | 1 | 0 | 184.38% |
| BABA230602P00135000 | 2023-05-23 9:55AM EDT | 135.00 | 51.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230602P00145000 | 2023-05-03 1:17PM EDT | 145.00 | 63.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230602P00165000 | 2023-05-18 3:37PM EDT | 165.00 | 79.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.