Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517C00002500 | 2024-03-22 12:33PM EDT | 2.50 | 70.07 | 64.90 | 68.60 | 0.00 | - | 2 | 4 | 0.00% |
| BABA240517C00015000 | 2024-05-02 2:50PM EDT | 15.00 | 66.00 | 64.85 | 65.25 | 0.00 | - | - | 1 | 412.50% |
| BABA240517C00030000 | 2024-04-23 10:28AM EDT | 30.00 | 42.87 | 49.90 | 51.05 | 0.00 | - | 1 | 2 | 405.47% |
| BABA240517C00035000 | 2024-04-26 11:03AM EDT | 35.00 | 41.02 | 44.80 | 45.40 | 0.00 | - | 1 | 2 | 254.69% |
| BABA240517C00040000 | 2024-05-10 1:15PM EDT | 40.00 | 39.93 | 39.70 | 40.20 | +3.93 | +10.92% | 9 | 41 | 249.22% |
| BABA240517C00045000 | 2024-04-30 11:52AM EDT | 45.00 | 29.81 | 34.80 | 35.90 | 0.00 | - | 1 | 30 | 236.72% |
| BABA240517C00050000 | 2024-05-03 12:45PM EDT | 50.00 | 31.18 | 29.85 | 31.20 | 0.00 | - | 1 | 46 | 217.97% |
| BABA240517C00055000 | 2024-05-10 12:16PM EDT | 55.00 | 24.99 | 24.45 | 26.25 | +0.34 | +1.38% | 1 | 499 | 164.26% |
| BABA240517C00057000 | 2024-05-01 2:36PM EDT | 57.00 | 19.00 | 23.00 | 24.20 | 0.00 | - | - | 3 | 172.36% |
| BABA240517C00058000 | 2024-05-01 11:22AM EDT | 58.00 | 18.00 | 22.00 | 24.40 | 0.00 | - | - | 8 | 201.37% |
| BABA240517C00059000 | 2024-05-02 9:54AM EDT | 59.00 | 18.55 | 20.00 | 22.20 | 0.00 | - | - | 4 | 103.91% |
| BABA240517C00060000 | 2024-05-07 1:32PM EDT | 60.00 | 19.60 | 19.60 | 21.20 | 0.00 | - | 2 | 875 | 136.33% |
| BABA240517C00062000 | 2024-05-02 12:36PM EDT | 62.00 | 18.79 | 18.05 | 18.25 | 0.00 | - | - | 5 | 97.85% |
| BABA240517C00064000 | 2024-04-23 10:56AM EDT | 64.00 | 8.85 | 15.40 | 16.25 | 0.00 | - | - | 20 | 98.83% |
| BABA240517C00065000 | 2024-05-07 12:59PM EDT | 65.00 | 15.15 | 15.00 | 15.25 | +0.75 | +5.21% | 5 | 1,582 | 78.71% |
| BABA240517C00066000 | 2024-05-08 3:42PM EDT | 66.00 | 14.04 | 14.00 | 14.25 | +1.10 | +8.50% | 3 | 41 | 73.83% |
| BABA240517C00067000 | 2024-05-03 1:56PM EDT | 67.00 | 14.10 | 13.00 | 15.10 | 0.00 | - | 8 | 134 | 125.39% |
| BABA240517C00068000 | 2024-05-10 10:47AM EDT | 68.00 | 12.05 | 12.05 | 13.25 | +1.07 | +9.74% | 14 | 160 | 100.49% |
| BABA240517C00069000 | 2024-05-10 12:23PM EDT | 69.00 | 11.12 | 10.05 | 12.25 | +0.34 | +3.15% | 1 | 47 | 62.11% |
| BABA240517C00070000 | 2024-05-10 3:54PM EDT | 70.00 | 10.20 | 9.10 | 11.00 | +0.50 | +5.15% | 161 | 15,146 | 101.66% |
| BABA240517C00071000 | 2024-05-10 3:39PM EDT | 71.00 | 9.15 | 9.00 | 10.35 | +1.08 | +13.38% | 57 | 218 | 81.74% |
| BABA240517C00072000 | 2024-05-10 3:56PM EDT | 72.00 | 8.22 | 8.20 | 9.40 | +0.32 | +4.05% | 111 | 1,753 | 79.98% |
| BABA240517C00073000 | 2024-05-10 3:56PM EDT | 73.00 | 7.40 | 6.30 | 7.50 | +0.44 | +6.32% | 261 | 1,100 | 61.33% |
| BABA240517C00074000 | 2024-05-10 3:51PM EDT | 74.00 | 6.60 | 6.45 | 6.80 | +0.36 | +5.77% | 197 | 832 | 59.77% |
| BABA240517C00075000 | 2024-05-10 3:57PM EDT | 75.00 | 5.72 | 5.65 | 6.00 | +0.22 | +4.00% | 641 | 17,618 | 59.62% |
| BABA240517C00076000 | 2024-05-10 3:57PM EDT | 76.00 | 4.99 | 4.90 | 5.05 | +0.18 | +3.74% | 168 | 1,837 | 56.64% |
| BABA240517C00077000 | 2024-05-10 3:58PM EDT | 77.00 | 4.35 | 4.25 | 4.40 | +0.15 | +3.57% | 190 | 2,491 | 58.06% |
| BABA240517C00078000 | 2024-05-10 3:55PM EDT | 78.00 | 3.70 | 3.55 | 3.80 | +0.09 | +2.49% | 1,627 | 4,435 | 57.86% |
| BABA240517C00079000 | 2024-05-10 3:57PM EDT | 79.00 | 3.20 | 3.15 | 3.35 | +0.05 | +1.59% | 784 | 1,465 | 61.43% |
| BABA240517C00080000 | 2024-05-10 3:59PM EDT | 80.00 | 2.73 | 2.71 | 2.83 | -0.02 | -0.73% | 5,184 | 34,179 | 62.21% |
| BABA240517C00081000 | 2024-05-10 3:59PM EDT | 81.00 | 2.34 | 2.31 | 2.45 | -0.02 | -0.85% | 4,070 | 5,598 | 63.72% |
| BABA240517C00082000 | 2024-05-10 3:59PM EDT | 82.00 | 1.98 | 1.93 | 2.01 | -0.04 | -1.98% | 1,924 | 11,244 | 63.53% |
| BABA240517C00083000 | 2024-05-10 3:59PM EDT | 83.00 | 1.63 | 1.60 | 1.65 | -0.08 | -4.68% | 871 | 1,956 | 63.62% |
| BABA240517C00084000 | 2024-05-10 3:58PM EDT | 84.00 | 1.35 | 1.31 | 1.39 | -0.08 | -5.59% | 400 | 1,219 | 64.31% |
| BABA240517C00085000 | 2024-05-10 3:59PM EDT | 85.00 | 1.10 | 1.06 | 1.11 | -0.09 | -7.56% | 4,997 | 23,444 | 64.06% |
| BABA240517C00086000 | 2024-05-10 3:59PM EDT | 86.00 | 0.89 | 0.86 | 0.89 | -0.11 | -11.00% | 718 | 666 | 64.26% |
| BABA240517C00087000 | 2024-05-10 3:59PM EDT | 87.00 | 0.72 | 0.69 | 0.91 | -0.11 | -13.25% | 1,043 | 696 | 67.68% |
| BABA240517C00088000 | 2024-05-10 3:59PM EDT | 88.00 | 0.59 | 0.55 | 0.75 | -0.07 | -10.61% | 263 | 1,155 | 68.02% |
| BABA240517C00089000 | 2024-05-10 3:58PM EDT | 89.00 | 0.47 | 0.44 | 0.49 | -0.08 | -14.55% | 239 | 382 | 65.82% |
| BABA240517C00090000 | 2024-05-10 3:59PM EDT | 90.00 | 0.39 | 0.34 | 0.40 | -0.06 | -13.33% | 2,973 | 19,927 | 66.21% |
| BABA240517C00091000 | 2024-05-10 3:53PM EDT | 91.00 | 0.28 | 0.28 | 0.29 | -0.09 | -24.32% | 216 | 527 | 66.11% |
| BABA240517C00092000 | 2024-05-10 3:37PM EDT | 92.00 | 0.23 | 0.22 | 0.46 | -0.07 | -23.33% | 520 | 6,062 | 73.34% |
| BABA240517C00093000 | 2024-05-10 3:59PM EDT | 93.00 | 0.19 | 0.19 | 0.26 | -0.05 | -20.83% | 283 | 371 | 70.41% |
| BABA240517C00094000 | 2024-05-10 3:59PM EDT | 94.00 | 0.17 | 0.15 | 0.22 | -0.05 | -22.73% | 115 | 36 | 71.29% |
| BABA240517C00095000 | 2024-05-10 3:58PM EDT | 95.00 | 0.14 | 0.13 | 0.17 | -0.05 | -26.32% | 650 | 5,969 | 71.88% |
| BABA240517C00096000 | 2024-05-10 3:48PM EDT | 96.00 | 0.10 | 0.05 | 0.13 | -0.05 | -33.33% | 17 | 51 | 68.75% |
| BABA240517C00097000 | 2024-05-10 2:46PM EDT | 97.00 | 0.10 | 0.05 | 0.13 | -0.04 | -28.57% | 66 | 68 | 71.88% |
| BABA240517C00098000 | 2024-05-10 2:02PM EDT | 98.00 | 0.09 | 0.07 | 0.20 | -0.02 | -18.18% | 6 | 103 | 80.47% |
| BABA240517C00099000 | 2024-05-10 3:20PM EDT | 99.00 | 0.07 | 0.04 | 0.11 | -0.05 | -41.67% | 86 | 44 | 75.98% |
| BABA240517C00100000 | 2024-05-10 3:59PM EDT | 100.00 | 0.06 | 0.06 | 0.09 | -0.04 | -40.00% | 1,550 | 9,154 | 78.91% |
| BABA240517C00101000 | 2024-05-09 3:59PM EDT | 101.00 | 0.10 | 0.04 | 0.17 | 0.00 | - | 113 | 134 | 86.33% |
| BABA240517C00102000 | 2024-05-10 12:28PM EDT | 102.00 | 0.06 | 0.03 | 0.16 | -0.09 | -60.00% | 2 | 1 | 87.89% |
| BABA240517C00103000 | 2024-05-10 3:04PM EDT | 103.00 | 0.05 | 0.02 | 0.15 | -0.01 | -16.67% | 21 | 94 | 89.06% |
| BABA240517C00105000 | 2024-05-10 3:35PM EDT | 105.00 | 0.04 | 0.03 | 0.14 | -0.02 | -33.33% | 22 | 1,141 | 94.92% |
| BABA240517C00110000 | 2024-05-10 2:33PM EDT | 110.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 30 | 1,412 | 94.53% |
| BABA240517C00115000 | 2024-05-09 3:00PM EDT | 115.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 43 | 2,044 | 107.81% |
| BABA240517C00120000 | 2024-05-10 1:07PM EDT | 120.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 11 | 2,313 | 107.81% |
| BABA240517C00125000 | 2024-05-10 3:03PM EDT | 125.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 75 | 735 | 117.19% |
| BABA240517C00130000 | 2024-05-10 10:20AM EDT | 130.00 | 0.05 | 0.00 | 0.04 | +0.04 | +400.00% | 2 | 494 | 129.69% |
| BABA240517C00135000 | 2024-05-09 1:49PM EDT | 135.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 70 | 161 | 142.19% |
| BABA240517C00140000 | 2024-05-10 10:02AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 759 | 131.25% |
| BABA240517C00145000 | 2024-05-08 1:20PM EDT | 145.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 224 | 159.38% |
| BABA240517C00150000 | 2024-05-09 3:02PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 28 | 143.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517P00005000 | 2024-05-08 9:50AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 650.00% |
| BABA240517P00030000 | 2024-04-10 10:50AM EDT | 30.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 11 | 265.63% |
| BABA240517P00035000 | 2024-04-24 11:16AM EDT | 35.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 63 | 246.88% |
| BABA240517P00040000 | 2024-04-30 1:55PM EDT | 40.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 10 | 163 | 206.25% |
| BABA240517P00045000 | 2024-05-09 10:45AM EDT | 45.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 1,356 | 173.44% |
| BABA240517P00050000 | 2024-05-07 3:44PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 1,643 | 125.00% |
| BABA240517P00055000 | 2024-05-10 1:07PM EDT | 55.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 60 | 1,142 | 104.69% |
| BABA240517P00057000 | 2024-05-03 1:07PM EDT | 57.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 8 | 18 | 109.38% |
| BABA240517P00058000 | 2024-05-10 12:30PM EDT | 58.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 24 | 46 | 96.88% |
| BABA240517P00059000 | 2024-05-10 12:34PM EDT | 59.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 4 | 50 | 101.17% |
| BABA240517P00060000 | 2024-05-10 3:46PM EDT | 60.00 | 0.02 | 0.01 | 0.08 | -0.02 | -50.00% | 39 | 3,369 | 94.53% |
| BABA240517P00061000 | 2024-05-07 2:17PM EDT | 61.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 13 | 23 | 92.58% |
| BABA240517P00062000 | 2024-05-10 3:52PM EDT | 62.00 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 31 | 22 | 83.59% |
| BABA240517P00063000 | 2024-05-10 3:52PM EDT | 63.00 | 0.03 | 0.03 | 0.07 | -0.01 | -25.00% | 10 | 13 | 81.64% |
| BABA240517P00064000 | 2024-05-10 9:34AM EDT | 64.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 8 | 222 | 74.61% |
| BABA240517P00065000 | 2024-05-10 3:53PM EDT | 65.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 392 | 23,457 | 71.09% |
| BABA240517P00066000 | 2024-05-10 3:32PM EDT | 66.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 24 | 114 | 70.70% |
| BABA240517P00067000 | 2024-05-10 2:44PM EDT | 67.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 15 | 210 | 62.11% |
| BABA240517P00068000 | 2024-05-10 3:57PM EDT | 68.00 | 0.04 | 0.04 | 0.07 | -0.04 | -50.00% | 75 | 678 | 59.57% |
| BABA240517P00069000 | 2024-05-10 3:28PM EDT | 69.00 | 0.07 | 0.05 | 0.10 | -0.04 | -36.36% | 2,137 | 592 | 57.81% |
| BABA240517P00070000 | 2024-05-10 3:57PM EDT | 70.00 | 0.09 | 0.08 | 0.10 | -0.07 | -43.75% | 667 | 33,564 | 55.08% |
| BABA240517P00071000 | 2024-05-10 3:50PM EDT | 71.00 | 0.12 | 0.12 | 0.17 | -0.10 | -45.45% | 1,030 | 3,054 | 55.27% |
| BABA240517P00072000 | 2024-05-10 3:57PM EDT | 72.00 | 0.18 | 0.17 | 0.27 | -0.13 | -41.94% | 1,164 | 4,671 | 55.18% |
| BABA240517P00073000 | 2024-05-10 3:57PM EDT | 73.00 | 0.27 | 0.25 | 0.28 | -0.18 | -40.00% | 2,608 | 2,142 | 52.15% |
| BABA240517P00074000 | 2024-05-10 3:56PM EDT | 74.00 | 0.40 | 0.39 | 0.42 | -0.25 | -38.46% | 1,850 | 2,657 | 52.73% |
| BABA240517P00075000 | 2024-05-10 3:59PM EDT | 75.00 | 0.60 | 0.58 | 0.61 | -0.30 | -33.33% | 2,816 | 15,186 | 53.32% |
| BABA240517P00076000 | 2024-05-10 3:59PM EDT | 76.00 | 0.87 | 0.51 | 0.89 | -0.35 | -28.69% | 1,069 | 3,468 | 55.37% |
| BABA240517P00077000 | 2024-05-10 3:58PM EDT | 77.00 | 1.23 | 1.15 | 1.24 | -0.41 | -25.00% | 1,562 | 1,329 | 55.76% |
| BABA240517P00078000 | 2024-05-10 3:56PM EDT | 78.00 | 1.61 | 1.61 | 1.66 | -0.48 | -22.97% | 1,908 | 3,519 | 57.86% |
| BABA240517P00079000 | 2024-05-10 3:59PM EDT | 79.00 | 2.07 | 2.07 | 2.14 | -0.53 | -20.38% | 1,902 | 1,407 | 59.03% |
| BABA240517P00080000 | 2024-05-10 3:56PM EDT | 80.00 | 2.65 | 2.62 | 2.68 | -0.48 | -15.34% | 917 | 4,346 | 60.40% |
| BABA240517P00081000 | 2024-05-10 3:47PM EDT | 81.00 | 3.20 | 3.20 | 3.30 | -0.50 | -13.51% | 1,480 | 2,166 | 61.67% |
| BABA240517P00082000 | 2024-05-10 3:17PM EDT | 82.00 | 3.80 | 3.80 | 3.90 | -0.60 | -13.64% | 116 | 310 | 61.67% |
| BABA240517P00083000 | 2024-05-10 3:57PM EDT | 83.00 | 4.50 | 4.35 | 4.60 | -0.40 | -8.16% | 40 | 32 | 60.99% |
| BABA240517P00084000 | 2024-05-10 1:47PM EDT | 84.00 | 5.35 | 4.15 | 5.30 | -0.65 | -10.83% | 8 | 28 | 64.01% |
| BABA240517P00085000 | 2024-05-10 3:51PM EDT | 85.00 | 6.00 | 5.90 | 6.05 | -0.51 | -7.83% | 567 | 799 | 62.11% |
| BABA240517P00086000 | 2024-05-10 3:09PM EDT | 86.00 | 6.78 | 5.70 | 7.85 | -0.82 | -10.79% | 34 | 5 | 62.40% |
| BABA240517P00087000 | 2024-05-10 10:17AM EDT | 87.00 | 7.85 | 6.55 | 8.70 | -0.25 | -3.09% | 5 | 126 | 63.18% |
| BABA240517P00088000 | 2024-05-08 11:25AM EDT | 88.00 | 9.85 | 8.40 | 8.60 | 0.00 | - | - | 8 | 63.97% |
| BABA240517P00089000 | 2024-05-09 10:52AM EDT | 89.00 | 10.00 | 8.55 | 10.50 | 0.00 | - | 5 | 5 | 69.92% |
| BABA240517P00090000 | 2024-05-10 3:49PM EDT | 90.00 | 10.25 | 9.65 | 12.35 | -0.55 | -5.09% | 136 | 177 | 91.85% |
| BABA240517P00092000 | 2024-05-03 12:58PM EDT | 92.00 | 11.45 | 11.00 | 12.30 | 0.00 | - | 1 | 1 | 73.34% |
| BABA240517P00095000 | 2024-05-09 11:07AM EDT | 95.00 | 15.65 | 14.60 | 15.20 | 0.00 | - | 179 | 285 | 79.00% |
| BABA240517P00100000 | 2024-05-07 11:44AM EDT | 100.00 | 21.00 | 18.85 | 20.15 | 0.00 | - | 2 | 1 | 92.38% |
| BABA240517P00105000 | 2024-03-15 3:37PM EDT | 105.00 | 31.35 | 33.45 | 33.95 | 0.00 | - | 2 | 0 | 370.51% |
| BABA240517P00110000 | 2024-02-13 10:46AM EDT | 110.00 | 37.15 | 36.20 | 37.45 | 0.00 | - | 2 | 0 | 349.56% |
| BABA240517P00115000 | 2024-01-09 11:47AM EDT | 115.00 | 43.25 | 43.95 | 44.60 | 0.00 | - | 2 | 0 | 430.86% |
| BABA240517P00120000 | 2024-01-23 11:38AM EDT | 120.00 | 45.58 | 43.65 | 44.35 | 0.00 | - | 1 | 0 | 315.72% |
| BABA240517P00125000 | 2024-01-09 1:31PM EDT | 125.00 | 53.31 | 54.00 | 54.65 | 0.00 | - | 1 | 0 | 472.46% |
| BABA240517P00130000 | 2023-12-13 10:34AM EDT | 130.00 | 60.27 | 57.85 | 58.75 | 0.00 | - | - | 0 | 465.58% |
| BABA240517P00150000 | 2024-05-02 1:16PM EDT | 150.00 | 69.00 | 69.80 | 70.80 | 0.00 | - | - | 0 | 232.81% |
© 2024 Yahoo. All rights reserved.