Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419C00007500 | 2024-03-27 11:40AM EDT | 7.50 | 63.90 | 60.75 | 62.10 | 0.00 | - | 5 | 5 | 2,654.69% |
| BABA240419C00010000 | 2024-03-25 12:10PM EDT | 10.00 | 61.20 | 58.70 | 59.20 | 0.00 | - | 1 | 1 | 1,878.13% |
| BABA240419C00012500 | 2024-04-17 10:23AM EDT | 12.50 | 56.69 | 56.45 | 56.65 | 0.00 | - | 1 | 1 | 1,406.25% |
| BABA240419C00015000 | 2023-12-11 3:41PM EDT | 15.00 | 56.40 | 56.30 | 59.20 | 0.00 | - | 2 | 0 | 3,033.59% |
| BABA240419C00025000 | 2024-02-06 3:56PM EDT | 25.00 | 52.35 | 47.45 | 47.90 | 0.00 | - | 1 | 1 | 2,036.33% |
| BABA240419C00030000 | 2024-04-08 12:13PM EDT | 30.00 | 42.02 | 39.00 | 39.20 | 0.00 | - | 1 | 1 | 762.50% |
| BABA240419C00035000 | 2024-03-12 1:30PM EDT | 35.00 | 41.17 | 39.65 | 40.00 | 0.00 | - | 3 | 5 | 1,777.73% |
| BABA240419C00040000 | 2024-04-11 2:21PM EDT | 40.00 | 28.50 | 29.00 | 29.15 | -6.32 | -18.15% | 1 | 36 | 501.56% |
| BABA240419C00045000 | 2024-04-08 3:36PM EDT | 45.00 | 26.80 | 24.00 | 24.15 | 0.00 | - | 1 | 33 | 404.69% |
| BABA240419C00050000 | 2024-04-19 10:25AM EDT | 50.00 | 18.73 | 19.05 | 19.60 | -5.86 | -23.83% | 152 | 427 | 403.91% |
| BABA240419C00055000 | 2024-04-19 1:56PM EDT | 55.00 | 13.95 | 14.05 | 14.15 | 0.00 | - | 45 | 827 | 243.75% |
| BABA240419C00060000 | 2024-04-19 1:53PM EDT | 60.00 | 9.02 | 9.05 | 9.15 | -0.41 | -4.35% | 278 | 1,589 | 163.67% |
| BABA240419C00062000 | 2024-04-16 1:20PM EDT | 62.00 | 8.05 | 7.05 | 7.15 | 0.00 | - | 4 | 4 | 132.03% |
| BABA240419C00063000 | 2024-04-16 9:55AM EDT | 63.00 | 6.50 | 6.00 | 6.10 | 0.00 | - | 180 | 182 | 103.91% |
| BABA240419C00064000 | 2024-04-05 2:58PM EDT | 64.00 | 7.85 | 5.05 | 5.15 | 0.00 | - | 10 | 2 | 100.39% |
| BABA240419C00065000 | 2024-04-19 2:51PM EDT | 65.00 | 4.00 | 4.00 | 4.15 | +0.10 | +2.56% | 232 | 1,672 | 79.30% |
| BABA240419C00066000 | 2024-04-19 12:17PM EDT | 66.00 | 2.50 | 3.00 | 3.10 | -0.35 | -12.28% | 8 | 56 | 58.59% |
| BABA240419C00067000 | 2024-04-19 2:35PM EDT | 67.00 | 1.95 | 2.06 | 2.16 | +0.01 | +0.52% | 566 | 1,380 | 51.37% |
| BABA240419C00068000 | 2024-04-19 3:01PM EDT | 68.00 | 1.08 | 1.02 | 1.11 | +0.05 | +4.85% | 1,203 | 1,068 | 32.42% |
| BABA240419C00069000 | 2024-04-19 3:08PM EDT | 69.00 | 0.14 | 0.13 | 0.16 | -0.26 | -63.41% | 10,188 | 3,578 | 11.72% |
| BABA240419C00070000 | 2024-04-19 3:05PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 5,120 | 16,538 | 16.41% |
| BABA240419C00071000 | 2024-04-19 2:50PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,612 | 7,375 | 28.13% |
| BABA240419C00072000 | 2024-04-19 2:48PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 433 | 10,174 | 39.06% |
| BABA240419C00073000 | 2024-04-19 1:58PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 157 | 6,180 | 50.00% |
| BABA240419C00074000 | 2024-04-19 2:41PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 151 | 5,825 | 56.25% |
| BABA240419C00075000 | 2024-04-19 2:50PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 196 | 31,490 | 64.06% |
| BABA240419C00076000 | 2024-04-19 1:59PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 5,275 | 71.88% |
| BABA240419C00077000 | 2024-04-19 3:01PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 185 | 6,575 | 81.25% |
| BABA240419C00078000 | 2024-04-19 3:01PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 5,080 | 90.63% |
| BABA240419C00079000 | 2024-04-19 10:27AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,994 | 96.88% |
| BABA240419C00080000 | 2024-04-19 2:50PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 206 | 37,031 | 106.25% |
| BABA240419C00081000 | 2024-04-19 12:16PM EDT | 81.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 11 | 1,419 | 121.88% |
| BABA240419C00082000 | 2024-04-18 9:32AM EDT | 82.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 4 | 656 | 164.84% |
| BABA240419C00083000 | 2024-04-16 2:39PM EDT | 83.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 116 | 951 | 151.56% |
| BABA240419C00084000 | 2024-04-16 11:48AM EDT | 84.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 1,128 | 146.88% |
| BABA240419C00085000 | 2024-04-19 3:03PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 24,532 | 143.75% |
| BABA240419C00086000 | 2024-04-15 3:34PM EDT | 86.00 | 0.02 | 0.00 | 0.74 | 0.00 | - | 10 | 476 | 288.28% |
| BABA240419C00090000 | 2024-04-19 1:30PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 66,987 | 181.25% |
| BABA240419C00095000 | 2024-04-18 3:29PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 7,292 | 212.50% |
| BABA240419C00100000 | 2024-04-19 1:40PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19,537 | 237.50% |
| BABA240419C00105000 | 2024-04-19 2:00PM EDT | 105.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 5,032 | 287.50% |
| BABA240419C00110000 | 2024-04-11 10:28AM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 6,666 | 300.00% |
| BABA240419C00115000 | 2024-04-19 11:39AM EDT | 115.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 4 | 1,217 | 325.00% |
| BABA240419C00120000 | 2024-04-11 1:57PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,964 | 350.00% |
| BABA240419C00125000 | 2024-04-01 9:52AM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 819 | 387.50% |
| BABA240419C00130000 | 2024-03-14 1:04PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 514 | 387.50% |
| BABA240419C00135000 | 2024-04-12 3:25PM EDT | 135.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 459 | 475.00% |
| BABA240419C00140000 | 2024-04-16 10:57AM EDT | 140.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 267 | 598.44% |
| BABA240419C00145000 | 2024-04-08 9:47AM EDT | 145.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 731.25% |
| BABA240419C00150000 | 2024-04-05 11:30AM EDT | 150.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1,983 | 578.13% |
| BABA240419C00155000 | 2024-02-07 10:34AM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 987 | 50.00% |
| BABA240419C00160000 | 2024-04-11 1:41PM EDT | 160.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 91 | 550.00% |
| BABA240419C00165000 | 2024-03-22 9:47AM EDT | 165.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 828.91% |
| BABA240419C00170000 | 2024-03-20 10:52AM EDT | 170.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 116 | 850.78% |
| BABA240419C00175000 | 2024-03-11 9:30AM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 250 | 857 | 50.00% |
| BABA240419C00180000 | 2024-04-05 12:47PM EDT | 180.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 45 | 668.75% |
| BABA240419C00185000 | 2024-02-08 10:43AM EDT | 185.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 1 | 46 | 782.81% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419P00007500 | 2024-04-12 1:05PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 14 | 1,400.00% |
| BABA240419P00010000 | 2024-03-28 10:19AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 1,200.00% |
| BABA240419P00012500 | 2023-09-14 9:31AM EDT | 12.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 1,431.25% |
| BABA240419P00020000 | 2024-01-16 1:39PM EDT | 20.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 956.25% |
| BABA240419P00022500 | 2023-09-07 9:30AM EDT | 22.50 | 0.75 | 0.00 | 0.13 | 0.00 | - | - | 1 | 925.00% |
| BABA240419P00025000 | 2023-08-23 2:46PM EDT | 25.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 825.00% |
| BABA240419P00030000 | 2024-02-26 10:30AM EDT | 30.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 61 | 637.50% |
| BABA240419P00035000 | 2024-03-18 2:47PM EDT | 35.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 272 | 534.38% |
| BABA240419P00040000 | 2024-04-08 10:28AM EDT | 40.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 131 | 638.28% |
| BABA240419P00045000 | 2024-04-09 11:33AM EDT | 45.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 6 | 435 | 287.50% |
| BABA240419P00050000 | 2024-04-10 9:36AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,493 | 218.75% |
| BABA240419P00055000 | 2024-04-19 3:03PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 5,164 | 156.25% |
| BABA240419P00060000 | 2024-04-19 12:57PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 12,514 | 100.00% |
| BABA240419P00062000 | 2024-04-19 9:54AM EDT | 62.00 | 0.01 | 0.00 | 0.75 | -0.01 | -50.00% | 10 | 55 | 176.95% |
| BABA240419P00063000 | 2024-04-18 3:10PM EDT | 63.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 807 | 79.69% |
| BABA240419P00064000 | 2024-04-19 11:33AM EDT | 64.00 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 25 | 280 | 96.09% |
| BABA240419P00065000 | 2024-04-19 2:53PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 331 | 22,586 | 53.13% |
| BABA240419P00066000 | 2024-04-19 1:03PM EDT | 66.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 163 | 1,329 | 45.31% |
| BABA240419P00067000 | 2024-04-19 2:49PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 106 | 3,424 | 28.13% |
| BABA240419P00068000 | 2024-04-19 3:00PM EDT | 68.00 | 0.01 | 0.01 | 0.02 | -0.12 | -92.31% | 1,383 | 3,002 | 18.36% |
| BABA240419P00069000 | 2024-04-19 3:05PM EDT | 69.00 | 0.06 | 0.08 | 0.09 | -0.42 | -87.50% | 1,858 | 4,009 | 5.47% |
| BABA240419P00070000 | 2024-04-19 3:07PM EDT | 70.00 | 0.97 | 0.88 | 0.98 | -0.26 | -22.41% | 3,788 | 33,297 | 0.00% |
| BABA240419P00071000 | 2024-04-19 3:05PM EDT | 71.00 | 1.87 | 1.91 | 1.99 | -0.30 | -13.82% | 730 | 2,631 | 0.00% |
| BABA240419P00072000 | 2024-04-19 3:03PM EDT | 72.00 | 2.88 | 2.90 | 2.99 | -0.27 | -8.57% | 339 | 4,347 | 0.00% |
| BABA240419P00073000 | 2024-04-19 3:05PM EDT | 73.00 | 3.90 | 3.80 | 3.95 | -0.22 | -5.24% | 69 | 1,421 | 0.00% |
| BABA240419P00074000 | 2024-04-19 3:05PM EDT | 74.00 | 4.85 | 4.90 | 5.00 | -0.21 | -4.15% | 31 | 1,240 | 0.00% |
| BABA240419P00075000 | 2024-04-19 3:05PM EDT | 75.00 | 5.83 | 5.90 | 5.95 | -0.22 | -3.64% | 76 | 7,230 | 0.00% |
| BABA240419P00076000 | 2024-04-19 10:23AM EDT | 76.00 | 7.25 | 6.80 | 7.00 | +0.20 | +2.84% | 1 | 72 | 0.00% |
| BABA240419P00077000 | 2024-04-18 3:33PM EDT | 77.00 | 8.25 | 7.85 | 7.95 | +0.20 | +2.48% | 1 | 6 | 0.00% |
| BABA240419P00078000 | 2024-04-18 3:51PM EDT | 78.00 | 9.25 | 8.85 | 9.00 | +0.25 | +2.78% | 1 | 2 | 0.00% |
| BABA240419P00079000 | 2024-04-18 3:33PM EDT | 79.00 | 10.25 | 9.85 | 9.95 | +0.20 | +1.99% | 8 | 0 | 0.00% |
| BABA240419P00080000 | 2024-04-18 3:33PM EDT | 80.00 | 11.05 | 10.80 | 10.95 | 0.00 | - | 1,416 | 260 | 0.00% |
| BABA240419P00081000 | 2024-04-18 3:14PM EDT | 81.00 | 12.10 | 11.65 | 11.95 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240419P00082000 | 2024-04-17 3:22PM EDT | 82.00 | 13.10 | 12.90 | 12.95 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240419P00083000 | 2024-04-15 3:57PM EDT | 83.00 | 12.30 | 13.80 | 13.95 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240419P00084000 | 2024-04-17 3:09PM EDT | 84.00 | 15.10 | 14.65 | 15.00 | 0.00 | - | 19 | 0 | 0.00% |
| BABA240419P00085000 | 2024-04-18 3:38PM EDT | 85.00 | 16.05 | 15.90 | 16.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA240419P00086000 | 2024-04-17 3:17PM EDT | 86.00 | 17.00 | 16.70 | 17.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA240419P00090000 | 2024-04-17 9:50AM EDT | 90.00 | 20.10 | 20.85 | 20.95 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240419P00095000 | 2024-04-19 2:36PM EDT | 95.00 | 26.03 | 25.55 | 26.00 | +0.13 | +0.50% | 6 | 1 | 0.00% |
| BABA240419P00100000 | 2024-04-18 11:59AM EDT | 100.00 | 30.70 | 30.80 | 31.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA240419P00105000 | 2024-04-19 12:04PM EDT | 105.00 | 36.35 | 35.80 | 36.05 | +0.42 | +1.17% | 2 | 3 | 321.88% |
| BABA240419P00110000 | 2024-03-21 11:37AM EDT | 110.00 | 35.60 | 40.80 | 40.95 | 0.00 | - | 8 | 0 | 0.00% |
| BABA240419P00115000 | 2023-12-29 2:52PM EDT | 115.00 | 37.62 | 41.25 | 41.85 | 0.00 | - | 400 | 0 | 0.00% |
| BABA240419P00120000 | 2024-01-19 3:45PM EDT | 120.00 | 50.20 | 45.80 | 46.35 | 0.00 | - | 7 | 0 | 0.00% |
| BABA240419P00125000 | 2023-12-29 1:27PM EDT | 125.00 | 48.05 | 51.15 | 51.85 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240419P00130000 | 2024-01-03 3:51PM EDT | 130.00 | 53.40 | 57.70 | 58.55 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240419P00135000 | 2023-10-12 11:29AM EDT | 135.00 | 49.20 | 52.05 | 52.45 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240419P00140000 | 2023-12-22 10:30AM EDT | 140.00 | 65.00 | 64.35 | 65.40 | 0.00 | - | 5 | 0 | 0.00% |
| BABA240419P00145000 | 2023-09-08 1:15PM EDT | 145.00 | 55.05 | 58.80 | 59.05 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240419P00150000 | 2023-12-29 3:59PM EDT | 150.00 | 72.50 | 76.20 | 76.85 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240419P00160000 | 2023-09-29 3:10PM EDT | 160.00 | 73.15 | 76.60 | 77.90 | 0.00 | - | 20 | 0 | 0.00% |
| BABA240419P00170000 | 2023-12-29 10:40AM EDT | 170.00 | 92.65 | 96.10 | 96.75 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240419P00180000 | 2023-09-15 9:32AM EDT | 180.00 | 92.30 | 95.05 | 96.90 | 0.00 | - | - | 0 | 0.00% |
| BABA240419P00185000 | 2023-11-09 3:57PM EDT | 185.00 | 102.39 | 112.65 | 114.25 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.