Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Calls
6 April 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 30.00 | 0.02 | 0.00 | - | 3 | 3 |
| 53.20 | 0.00 | - | - | 14 | 35.00 | - | - | - | - | - |
| 53.52 | 0.00 | - | 1 | 8 | 40.00 | - | - | - | - | - |
| 45.19 | 0.00 | - | - | 0 | 45.00 | 0.05 | 0.00 | - | - | 10 |
| 40.40 | 0.00 | - | - | 2 | 50.00 | 0.03 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 55.00 | 0.01 | 0.00 | - | 4 | 5 |
| 26.35 | 0.00 | - | 340 | 160 | 60.00 | 0.01 | 0.00 | - | 1 | 47 |
| 23.35 | 0.00 | - | 6 | 10 | 63.00 | - | - | - | - | - |
| 23.40 | 0.00 | - | 5 | 5 | 64.00 | - | - | - | - | - |
| 38.10 | 0.00 | - | 2 | 32 | 65.00 | 0.01 | 0.00 | - | 5 | 267 |
| 21.40 | 0.00 | - | 13 | 12 | 66.00 | - | - | - | - | - |
| - | - | - | - | - | 69.00 | 0.03 | 0.00 | - | 11 | 210 |
| 32.37 | -0.93 | -2.79% | 1 | 22 | 70.00 | 0.03 | 0.00 | - | 2 | 770 |
| 16.45 | 0.00 | - | 2 | 0 | 71.00 | 0.02 | 0.00 | - | 61 | 79 |
| 21.63 | 0.00 | - | 24 | 26 | 72.00 | 0.01 | -0.01 | -50.00% | 19 | 1,536 |
| 23.03 | 0.00 | - | 8 | 8 | 73.00 | 0.03 | 0.00 | - | 1 | 54 |
| 26.31 | 0.00 | - | 1 | 6 | 74.00 | 0.02 | 0.00 | - | 4 | 162 |
| 27.28 | -0.56 | -2.01% | 10 | 206 | 75.00 | 0.02 | 0.00 | - | 2 | 457 |
| 28.34 | 0.00 | - | 7 | 14 | 76.00 | 0.02 | +0.01 | +100.00% | 9 | 200 |
| 23.49 | 0.00 | - | 44 | 13 | 77.00 | 0.02 | 0.00 | - | 6 | 99 |
| 24.05 | -2.12 | -8.10% | 4 | 1,304 | 78.00 | 0.02 | 0.00 | - | 10 | 238 |
| 25.11 | 0.00 | - | 8 | 18 | 79.00 | 0.03 | +0.01 | +50.00% | 26 | 172 |
| 22.10 | -2.05 | -8.49% | 6 | 312 | 80.00 | 0.02 | +0.01 | +100.00% | 115 | 3,042 |
| 21.35 | -1.20 | -5.32% | 3 | 173 | 81.00 | 0.02 | -0.01 | -33.33% | 65 | 353 |
| 20.48 | -1.67 | -7.54% | 1 | 178 | 82.00 | 0.02 | -0.01 | -33.33% | 30 | 286 |
| 19.38 | -1.27 | -6.15% | 1 | 126 | 83.00 | 0.03 | -0.03 | -50.00% | 639 | 175 |
| 18.27 | -1.86 | -9.24% | 2 | 237 | 84.00 | 0.02 | -0.02 | -50.00% | 266 | 982 |
| 17.06 | -1.61 | -8.62% | 30 | 369 | 85.00 | 0.02 | -0.01 | -33.33% | 186 | 1,591 |
| 16.07 | -1.21 | -7.00% | 10 | 259 | 86.00 | 0.03 | -0.02 | -40.00% | 17 | 435 |
| 15.15 | -1.42 | -8.57% | 16 | 364 | 87.00 | 0.05 | -0.01 | -16.67% | 218 | 600 |
| 14.05 | -1.71 | -10.85% | 32 | 430 | 88.00 | 0.06 | -0.01 | -14.29% | 190 | 353 |
| 13.85 | -0.85 | -5.78% | 7 | 367 | 89.00 | 0.07 | -0.01 | -12.50% | 55 | 287 |
| 12.28 | -1.42 | -10.36% | 625 | 1,809 | 90.00 | 0.08 | -0.02 | -20.00% | 933 | 1,646 |
| 11.27 | -1.16 | -9.33% | 41 | 486 | 91.00 | 0.12 | 0.00 | - | 728 | 675 |
| 10.35 | -1.55 | -13.03% | 25 | 485 | 92.00 | 0.14 | -0.04 | -22.22% | 479 | 485 |
| 9.35 | -1.65 | -15.00% | 210 | 2,611 | 93.00 | 0.19 | -0.03 | -13.64% | 246 | 598 |
| 8.33 | -1.66 | -16.62% | 121 | 418 | 94.00 | 0.24 | -0.03 | -11.11% | 570 | 917 |
| 7.51 | -1.26 | -14.37% | 243 | 1,671 | 95.00 | 0.32 | -0.07 | -17.95% | 1,825 | 2,574 |
| 6.55 | -1.65 | -20.12% | 127 | 1,111 | 96.00 | 0.44 | -0.06 | -12.00% | 644 | 659 |
| 5.81 | -1.54 | -20.95% | 115 | 437 | 97.00 | 0.59 | -0.08 | -11.94% | 1,666 | 841 |
| 4.90 | -1.25 | -20.33% | 134 | 1,710 | 98.00 | 0.80 | -0.06 | -6.98% | 1,969 | 1,065 |
| 4.28 | -1.42 | -24.91% | 1,106 | 740 | 99.00 | 1.07 | -0.04 | -3.60% | 896 | 1,180 |
| 3.55 | -1.15 | -24.47% | 2,172 | 6,937 | 100.00 | 1.37 | -0.03 | -2.14% | 3,755 | 2,322 |
| 3.05 | -1.05 | -25.61% | 724 | 2,934 | 101.00 | 1.75 | 0.00 | - | 1,000 | 648 |
| 2.48 | -1.12 | -31.11% | 3,897 | 1,406 | 102.00 | 2.26 | +0.10 | +4.63% | 1,440 | 625 |
| 2.06 | -0.99 | -32.46% | 4,024 | 3,613 | 103.00 | 2.78 | +0.09 | +3.35% | 1,298 | 433 |
| 1.65 | -1.04 | -38.66% | 3,055 | 2,714 | 104.00 | 3.45 | +0.20 | +6.15% | 758 | 442 |
| 1.40 | -0.90 | -39.13% | 9,732 | 9,196 | 105.00 | 4.15 | +0.30 | +7.79% | 387 | 951 |
| 1.12 | -0.77 | -40.74% | 2,484 | 1,014 | 106.00 | 5.00 | +0.75 | +17.65% | 91 | 373 |
| 0.91 | -0.70 | -43.48% | 1,387 | 577 | 107.00 | - | - | - | - | - |
| 0.76 | -0.62 | -44.93% | 796 | 1,664 | 108.00 | - | - | - | - | - |
| 0.51 | -0.49 | -49.00% | 8,087 | 7,840 | 110.00 | 8.18 | +0.88 | +12.05% | 21 | 101 |
| - | - | - | - | - | 112.00 | 14.40 | 0.00 | - | 15 | 20 |
| - | - | - | - | - | 113.00 | 10.00 | 0.00 | - | 1 | 16 |
| 0.23 | -0.25 | -52.08% | 9,953 | 7,701 | 115.00 | 12.56 | -1.79 | -12.47% | 11 | 20 |
| 0.10 | -0.12 | -54.55% | 11,684 | 5,583 | 120.00 | 17.84 | +1.09 | +6.51% | 1 | 20 |
| 0.04 | -0.09 | -69.23% | 360 | 490 | 125.00 | 22.79 | -1.81 | -7.36% | 1 | 4 |
| 0.03 | -0.06 | -66.67% | 309 | 1,149 | 130.00 | 43.00 | 0.00 | - | - | 0 |
| 0.02 | -0.03 | -60.00% | 124 | 468 | 135.00 | - | - | - | - | - |
| - | - | - | - | - | 140.00 | 37.60 | -21.55 | -36.43% | 1 | 0 |
| - | - | - | - | - | 145.00 | 57.95 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 1 | 23 | 150.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 79 | 279 | 155.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4 | 170.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
