BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230609C00030000 | 2023-05-09 10:45AM EDT | 30.00 | 51.90 | 54.05 | 54.50 | 0.00 | - | - | 1 | 243.75% |
| BABA230609C00040000 | 2023-05-30 1:38PM EDT | 40.00 | 38.42 | 44.05 | 44.50 | 0.00 | - | 1 | 1 | 175.00% |
| BABA230609C00045000 | 2023-05-18 9:35AM EDT | 45.00 | 42.00 | 39.05 | 39.55 | 0.00 | - | 8 | 16 | 181.25% |
| BABA230609C00050000 | 2023-05-24 12:34PM EDT | 50.00 | 31.67 | 34.05 | 34.55 | 0.00 | - | - | 1 | 153.13% |
| BABA230609C00060000 | 2023-05-26 12:05PM EDT | 60.00 | 21.15 | 24.10 | 24.55 | 0.00 | - | 9 | 9 | 111.72% |
| BABA230609C00065000 | 2023-06-02 10:38AM EDT | 65.00 | 20.33 | 19.10 | 19.50 | +6.86 | +50.93% | 15 | 16 | 81.25% |
| BABA230609C00069000 | 2023-06-02 12:26PM EDT | 69.00 | 16.08 | 15.10 | 15.50 | +4.58 | +39.83% | 16 | 18 | 64.45% |
| BABA230609C00070000 | 2023-06-02 3:32PM EDT | 70.00 | 14.20 | 14.10 | 14.45 | +0.95 | +7.17% | 32 | 42 | 81.45% |
| BABA230609C00071000 | 2023-06-02 9:41AM EDT | 71.00 | 14.00 | 13.10 | 13.55 | +1.89 | +15.61% | 2 | 15 | 61.72% |
| BABA230609C00072000 | 2023-06-01 1:57PM EDT | 72.00 | 11.75 | 12.10 | 12.55 | 0.00 | - | 50 | 58 | 57.42% |
| BABA230609C00073000 | 2023-06-02 3:21PM EDT | 73.00 | 11.45 | 11.20 | 11.55 | +1.34 | +13.25% | 72 | 24 | 59.38% |
| BABA230609C00074000 | 2023-06-02 1:48PM EDT | 74.00 | 11.17 | 10.15 | 10.50 | +2.21 | +24.67% | 100 | 38 | 64.55% |
| BABA230609C00075000 | 2023-06-02 3:55PM EDT | 75.00 | 9.40 | 9.15 | 9.55 | +0.86 | +10.07% | 67 | 388 | 62.31% |
| BABA230609C00076000 | 2023-06-02 2:49PM EDT | 76.00 | 8.70 | 8.25 | 8.60 | +0.60 | +7.41% | 100 | 38 | 59.47% |
| BABA230609C00077000 | 2023-06-02 3:26PM EDT | 77.00 | 7.30 | 7.25 | 7.60 | +1.10 | +17.74% | 206 | 284 | 53.81% |
| BABA230609C00078000 | 2023-06-02 3:58PM EDT | 78.00 | 6.39 | 6.25 | 6.65 | +0.92 | +16.82% | 2,291 | 2,246 | 50.29% |
| BABA230609C00079000 | 2023-06-02 3:53PM EDT | 79.00 | 5.60 | 5.40 | 5.65 | +1.10 | +24.44% | 256 | 448 | 44.43% |
| BABA230609C00080000 | 2023-06-02 3:59PM EDT | 80.00 | 4.65 | 4.55 | 4.85 | +0.80 | +20.78% | 999 | 1,721 | 45.02% |
| BABA230609C00081000 | 2023-06-02 3:56PM EDT | 81.00 | 3.81 | 3.75 | 4.00 | +0.61 | +19.06% | 568 | 1,233 | 42.58% |
| BABA230609C00082000 | 2023-06-02 3:59PM EDT | 82.00 | 3.15 | 3.05 | 3.20 | +0.50 | +18.87% | 923 | 1,485 | 40.23% |
| BABA230609C00083000 | 2023-06-02 3:59PM EDT | 83.00 | 2.53 | 2.53 | 2.63 | +0.34 | +15.53% | 1,068 | 881 | 41.75% |
| BABA230609C00084000 | 2023-06-02 3:59PM EDT | 84.00 | 2.01 | 2.00 | 2.03 | +0.26 | +14.86% | 1,440 | 957 | 40.72% |
| BABA230609C00085000 | 2023-06-02 3:59PM EDT | 85.00 | 1.57 | 1.54 | 1.60 | +0.15 | +10.56% | 7,193 | 3,415 | 41.55% |
| BABA230609C00086000 | 2023-06-02 3:59PM EDT | 86.00 | 1.22 | 1.21 | 1.27 | +0.08 | +7.02% | 3,709 | 968 | 42.92% |
| BABA230609C00087000 | 2023-06-02 3:59PM EDT | 87.00 | 0.96 | 0.92 | 0.95 | +0.02 | +2.13% | 2,019 | 1,583 | 42.92% |
| BABA230609C00088000 | 2023-06-02 3:59PM EDT | 88.00 | 0.74 | 0.68 | 0.77 | -0.01 | -1.33% | 6,446 | 1,239 | 44.92% |
| BABA230609C00089000 | 2023-06-02 3:59PM EDT | 89.00 | 0.55 | 0.53 | 0.60 | -0.07 | -11.29% | 1,458 | 623 | 46.05% |
| BABA230609C00090000 | 2023-06-02 3:59PM EDT | 90.00 | 0.44 | 0.43 | 0.47 | -0.05 | -10.20% | 13,112 | 4,943 | 47.27% |
| BABA230609C00091000 | 2023-06-02 3:56PM EDT | 91.00 | 0.32 | 0.30 | 0.37 | -0.10 | -23.81% | 1,095 | 2,268 | 48.54% |
| BABA230609C00092000 | 2023-06-02 3:58PM EDT | 92.00 | 0.25 | 0.25 | 0.30 | -0.08 | -24.24% | 945 | 1,096 | 50.10% |
| BABA230609C00093000 | 2023-06-02 3:57PM EDT | 93.00 | 0.20 | 0.20 | 0.24 | -0.12 | -37.50% | 2,487 | 236 | 50.39% |
| BABA230609C00094000 | 2023-06-02 3:59PM EDT | 94.00 | 0.17 | 0.16 | 0.20 | -0.07 | -29.17% | 419 | 822 | 51.95% |
| BABA230609C00095000 | 2023-06-02 3:59PM EDT | 95.00 | 0.15 | 0.13 | 0.15 | -0.06 | -28.57% | 1,946 | 2,012 | 52.93% |
| BABA230609C00096000 | 2023-06-02 3:43PM EDT | 96.00 | 0.12 | 0.10 | 0.19 | -0.07 | -36.84% | 284 | 556 | 56.84% |
| BABA230609C00097000 | 2023-06-02 3:33PM EDT | 97.00 | 0.11 | 0.09 | 0.14 | -0.05 | -31.25% | 196 | 218 | 57.81% |
| BABA230609C00098000 | 2023-06-02 3:57PM EDT | 98.00 | 0.08 | 0.07 | 0.14 | -0.06 | -42.86% | 573 | 440 | 60.16% |
| BABA230609C00099000 | 2023-06-02 3:47PM EDT | 99.00 | 0.07 | 0.07 | 0.14 | -0.06 | -46.15% | 236 | 236 | 63.48% |
| BABA230609C00100000 | 2023-06-02 3:45PM EDT | 100.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 3,406 | 4,396 | 61.52% |
| BABA230609C00101000 | 2023-06-02 2:40PM EDT | 101.00 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 41 | 240 | 62.11% |
| BABA230609C00102000 | 2023-06-02 3:55PM EDT | 102.00 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 225 | 82 | 65.63% |
| BABA230609C00103000 | 2023-06-02 3:22PM EDT | 103.00 | 0.05 | 0.03 | 0.09 | -0.02 | -28.57% | 44 | 437 | 69.53% |
| BABA230609C00105000 | 2023-06-02 3:55PM EDT | 105.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 230 | 2,834 | 69.53% |
| BABA230609C00110000 | 2023-06-02 3:24PM EDT | 110.00 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 66 | 534 | 82.03% |
| BABA230609C00115000 | 2023-06-02 3:55PM EDT | 115.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 104 | 855 | 87.50% |
| BABA230609C00120000 | 2023-06-02 9:43AM EDT | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 237 | 90.63% |
| BABA230609C00125000 | 2023-06-01 12:57PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 551 | 93.75% |
| BABA230609C00130000 | 2023-06-01 2:01PM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 32 | 143 | 103.13% |
| BABA230609C00135000 | 2023-06-02 3:38PM EDT | 135.00 | 0.01 | 0.00 | 0.05 | -0.12 | -92.31% | 1 | 223 | 129.69% |
| BABA230609C00140000 | 2023-05-17 1:24PM EDT | 140.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 51 | 134.38% |
| BABA230609C00145000 | 2023-06-01 9:34AM EDT | 145.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 146.09% |
| BABA230609C00150000 | 2023-05-26 9:30AM EDT | 150.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 153.91% |
| BABA230609C00155000 | 2023-05-16 1:41PM EDT | 155.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 4 | 12 | 177.34% |
| BABA230609C00165000 | 2023-05-18 11:10AM EDT | 165.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 25 | 37 | 192.97% |
| BABA230609C00170000 | 2023-05-18 9:30AM EDT | 170.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 182.81% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230609P00025000 | 2023-05-24 2:54PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 287.50% |
| BABA230609P00040000 | 2023-05-01 10:24AM EDT | 40.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | - | 3 | 221.88% |
| BABA230609P00045000 | 2023-05-19 2:12PM EDT | 45.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 3 | 5 | 196.88% |
| BABA230609P00050000 | 2023-05-23 1:38PM EDT | 50.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 2 | 145.31% |
| BABA230609P00055000 | 2023-05-02 1:46PM EDT | 55.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 5 | 4 | 137.11% |
| BABA230609P00060000 | 2023-05-26 10:13AM EDT | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 74 | 101.56% |
| BABA230609P00065000 | 2023-06-01 11:08AM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 1,030 | 71.88% |
| BABA230609P00069000 | 2023-06-01 1:04PM EDT | 69.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 13 | 125 | 64.45% |
| BABA230609P00070000 | 2023-06-02 2:41PM EDT | 70.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 102 | 2,266 | 57.03% |
| BABA230609P00071000 | 2023-06-02 1:35PM EDT | 71.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 9 | 218 | 56.25% |
| BABA230609P00072000 | 2023-06-02 2:19PM EDT | 72.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 44 | 159 | 52.34% |
| BABA230609P00073000 | 2023-06-02 2:56PM EDT | 73.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 53 | 254 | 50.39% |
| BABA230609P00074000 | 2023-06-02 2:54PM EDT | 74.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 96 | 360 | 46.29% |
| BABA230609P00075000 | 2023-06-02 3:56PM EDT | 75.00 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 918 | 1,750 | 45.12% |
| BABA230609P00076000 | 2023-06-02 3:47PM EDT | 76.00 | 0.06 | 0.06 | 0.08 | -0.11 | -64.71% | 809 | 933 | 42.97% |
| BABA230609P00077000 | 2023-06-02 3:40PM EDT | 77.00 | 0.11 | 0.09 | 0.11 | -0.14 | -56.00% | 1,137 | 3,032 | 41.02% |
| BABA230609P00078000 | 2023-06-02 3:56PM EDT | 78.00 | 0.14 | 0.14 | 0.17 | -0.22 | -61.11% | 359 | 932 | 40.23% |
| BABA230609P00079000 | 2023-06-02 3:58PM EDT | 79.00 | 0.24 | 0.21 | 0.25 | -0.30 | -55.56% | 441 | 1,765 | 39.06% |
| BABA230609P00080000 | 2023-06-02 3:58PM EDT | 80.00 | 0.37 | 0.34 | 0.38 | -0.43 | -53.75% | 1,869 | 8,669 | 38.43% |
| BABA230609P00081000 | 2023-06-02 3:59PM EDT | 81.00 | 0.55 | 0.52 | 0.57 | -0.59 | -51.75% | 785 | 926 | 38.04% |
| BABA230609P00082000 | 2023-06-02 3:59PM EDT | 82.00 | 0.86 | 0.83 | 0.86 | -0.68 | -44.16% | 1,837 | 987 | 38.48% |
| BABA230609P00083000 | 2023-06-02 3:59PM EDT | 83.00 | 1.19 | 1.20 | 1.23 | -0.88 | -42.51% | 1,471 | 417 | 38.82% |
| BABA230609P00084000 | 2023-06-02 3:58PM EDT | 84.00 | 1.71 | 1.67 | 1.70 | -0.95 | -35.71% | 1,474 | 471 | 39.40% |
| BABA230609P00085000 | 2023-06-02 3:59PM EDT | 85.00 | 2.27 | 2.23 | 2.26 | -1.04 | -31.42% | 1,213 | 425 | 40.04% |
| BABA230609P00086000 | 2023-06-02 3:49PM EDT | 86.00 | 2.84 | 2.88 | 2.95 | -1.19 | -29.53% | 273 | 264 | 41.80% |
| BABA230609P00087000 | 2023-06-02 3:53PM EDT | 87.00 | 3.56 | 3.60 | 3.75 | -0.76 | -17.59% | 164 | 1,295 | 44.63% |
| BABA230609P00088000 | 2023-06-02 3:58PM EDT | 88.00 | 4.40 | 4.30 | 4.55 | -0.67 | -13.21% | 120 | 154 | 46.24% |
| BABA230609P00089000 | 2023-06-02 1:45PM EDT | 89.00 | 5.15 | 5.15 | 5.40 | -0.93 | -15.30% | 88 | 121 | 48.15% |
| BABA230609P00090000 | 2023-06-02 3:43PM EDT | 90.00 | 6.09 | 5.95 | 6.35 | -0.71 | -10.44% | 109 | 256 | 52.20% |
| BABA230609P00091000 | 2023-06-02 3:11PM EDT | 91.00 | 6.86 | 6.90 | 7.20 | -6.39 | -48.23% | 47 | 92 | 52.34% |
| BABA230609P00092000 | 2023-06-01 2:20PM EDT | 92.00 | 7.86 | 7.75 | 8.20 | -0.71 | -8.28% | 2 | 116 | 57.18% |
| BABA230609P00093000 | 2023-05-30 2:22PM EDT | 93.00 | 14.79 | 8.75 | 9.15 | 0.00 | - | 20 | 706 | 50.39% |
| BABA230609P00094000 | 2023-06-02 10:30AM EDT | 94.00 | 8.65 | 9.65 | 10.10 | -1.91 | -18.09% | 1 | 510 | 62.11% |
| BABA230609P00095000 | 2023-06-02 10:02AM EDT | 95.00 | 10.15 | 10.65 | 11.10 | -1.89 | -15.70% | 9 | 191 | 53.32% |
| BABA230609P00096000 | 2023-05-31 11:08AM EDT | 96.00 | 17.92 | 11.60 | 12.10 | 0.00 | - | 1 | 40 | 54.88% |
| BABA230609P00097000 | 2023-05-31 10:09AM EDT | 97.00 | 19.05 | 12.65 | 13.00 | 0.00 | - | 20 | 70 | 55.86% |
| BABA230609P00098000 | 2023-06-02 10:55AM EDT | 98.00 | 12.62 | 13.60 | 13.95 | -2.17 | -14.67% | 31 | 37 | 52.34% |
| BABA230609P00099000 | 2023-06-01 12:03PM EDT | 99.00 | 15.97 | 14.60 | 15.05 | 0.00 | - | 2 | 1 | 62.31% |
| BABA230609P00100000 | 2023-06-01 11:53AM EDT | 100.00 | 16.90 | 15.65 | 16.05 | 0.00 | - | 1 | 0 | 68.16% |
| BABA230609P00101000 | 2023-06-01 11:57AM EDT | 101.00 | 17.78 | 16.55 | 17.00 | 0.00 | - | 2 | 0 | 60.94% |
| BABA230609P00103000 | 2023-06-01 1:15PM EDT | 103.00 | 19.34 | 18.55 | 19.00 | 0.00 | - | 1 | 1 | 66.80% |
| BABA230609P00105000 | 2023-06-01 9:38AM EDT | 105.00 | 24.80 | 20.55 | 21.05 | 0.00 | - | 1 | 1 | 76.76% |
| BABA230609P00110000 | 2023-05-15 11:21AM EDT | 110.00 | 22.45 | 25.50 | 26.00 | 0.00 | - | 6 | 0 | 76.56% |
| BABA230609P00120000 | 2023-05-25 11:20AM EDT | 120.00 | 40.00 | 35.55 | 36.00 | 0.00 | - | 1 | 0 | 107.81% |
| BABA230609P00130000 | 2023-05-01 10:24AM EDT | 130.00 | 46.05 | 51.70 | 52.25 | 0.00 | - | - | 0 | 380.66% |
| BABA230609P00160000 | 2023-05-12 10:59AM EDT | 160.00 | 74.65 | 75.55 | 76.00 | 0.00 | - | - | 0 | 179.69% |
© 2023 Yahoo. All rights reserved.