BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Real-time 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 | 2023-05-30 9:38AM EDT | 25.00 | 55.33 | 59.05 | 59.25 | 0.00 | - | 1 | 1 | 0.00% |
| BABA230602C00040000 | 2023-05-16 9:42AM EDT | 40.00 | 48.20 | 44.05 | 44.25 | 0.00 | - | 8 | 10 | 0.00% |
| BABA230602C00050000 | 2023-06-02 1:05PM EDT | 50.00 | 35.12 | 34.10 | 34.35 | +3.53 | +11.17% | 6 | 6 | 457.81% |
| BABA230602C00055000 | 2023-05-24 9:34AM EDT | 55.00 | 27.50 | 28.95 | 29.45 | 0.00 | - | 4 | 4 | 434.38% |
| BABA230602C00060000 | 2023-05-24 9:59AM EDT | 60.00 | 21.74 | 24.05 | 24.25 | 0.00 | - | 60 | 47 | 0.00% |
| BABA230602C00065000 | 2023-06-02 2:16PM EDT | 65.00 | 19.92 | 19.05 | 19.35 | +3.83 | +23.80% | 1 | 33 | 246.88% |
| BABA230602C00067000 | 2023-05-31 11:58AM EDT | 67.00 | 11.10 | 17.15 | 17.35 | 0.00 | - | 17 | 16 | 221.88% |
| BABA230602C00069000 | 2023-05-31 1:28PM EDT | 69.00 | 16.35 | 15.05 | 15.25 | +6.40 | +64.32% | 1 | 31 | 0.00% |
| BABA230602C00070000 | 2023-06-02 2:34PM EDT | 70.00 | 14.80 | 14.05 | 14.30 | +3.95 | +36.41% | 5 | 60 | 159.38% |
| BABA230602C00071000 | 2023-06-02 1:20PM EDT | 71.00 | 14.25 | 13.10 | 13.25 | +2.64 | +22.74% | 5 | 49 | 0.00% |
| BABA230602C00072000 | 2023-06-01 9:34AM EDT | 72.00 | 8.40 | 12.15 | 12.30 | 0.00 | - | 1 | 17 | 139.06% |
| BABA230602C00073000 | 2023-06-02 12:44PM EDT | 73.00 | 12.10 | 11.15 | 11.35 | +2.05 | +20.40% | 1 | 93 | 149.22% |
| BABA230602C00074000 | 2023-06-02 12:54PM EDT | 74.00 | 11.05 | 10.00 | 10.30 | +2.09 | +23.33% | 39 | 631 | 117.19% |
| BABA230602C00075000 | 2023-06-02 3:55PM EDT | 75.00 | 9.35 | 9.15 | 9.25 | +0.35 | +3.89% | 30 | 314 | 0.00% |
| BABA230602C00076000 | 2023-06-02 3:17PM EDT | 76.00 | 8.40 | 8.05 | 8.50 | +1.38 | +19.66% | 21 | 165 | 75.00% |
| BABA230602C00077000 | 2023-06-02 3:59PM EDT | 77.00 | 7.20 | 7.20 | 7.30 | +1.16 | +19.21% | 259 | 479 | 85.94% |
| BABA230602C00078000 | 2023-06-02 3:57PM EDT | 78.00 | 6.15 | 6.10 | 6.25 | +1.15 | +23.00% | 163 | 1,535 | 0.00% |
| BABA230602C00079000 | 2023-06-02 3:56PM EDT | 79.00 | 5.10 | 5.15 | 5.30 | +1.10 | +27.50% | 407 | 2,321 | 64.84% |
| BABA230602C00080000 | 2023-06-02 3:58PM EDT | 80.00 | 4.05 | 4.15 | 4.20 | +1.00 | +32.79% | 2,069 | 5,458 | 0.00% |
| BABA230602C00081000 | 2023-06-02 3:59PM EDT | 81.00 | 3.17 | 3.10 | 3.20 | +1.01 | +46.76% | 816 | 1,673 | 0.00% |
| BABA230602C00082000 | 2023-06-02 3:59PM EDT | 82.00 | 2.31 | 2.16 | 2.31 | +0.88 | +61.54% | 1,522 | 4,489 | 33.99% |
| BABA230602C00083000 | 2023-06-02 3:56PM EDT | 83.00 | 1.18 | 1.09 | 1.23 | +0.25 | +26.88% | 3,050 | 4,099 | 0.00% |
| BABA230602C00084000 | 2023-06-02 3:59PM EDT | 84.00 | 0.22 | 0.20 | 0.23 | -0.33 | -60.00% | 3,281 | 0 | 0.00% |
| BABA230602C00085000 | 2023-06-02 3:59PM EDT | 85.00 | 0.01 | 0.01 | 0.04 | -0.31 | -96.88% | 28,706 | 35,850 | 14.45% |
| BABA230602C00086000 | 2023-06-02 3:55PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 12,679 | 3,397 | 20.31% |
| BABA230602C00087000 | 2023-06-02 3:54PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 7,062 | 5,823 | 29.69% |
| BABA230602C00088000 | 2023-06-02 3:56PM EDT | 88.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 3,762 | 4,325 | 42.97% |
| BABA230602C00089000 | 2023-06-02 3:32PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1,094 | 2,076 | 46.88% |
| BABA230602C00090000 | 2023-06-02 3:28PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 25,920 | 33,190 | 50.00% |
| BABA230602C00091000 | 2023-06-02 3:50PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 759 | 1,932 | 59.38% |
| BABA230602C00092000 | 2023-06-02 1:39PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 91 | 1,424 | 65.63% |
| BABA230602C00093000 | 2023-06-02 12:19PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 45 | 10,562 | 71.88% |
| BABA230602C00094000 | 2023-06-02 2:48PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 582 | 78.13% |
| BABA230602C00095000 | 2023-06-02 3:36PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 257 | 3,168 | 87.50% |
| BABA230602C00096000 | 2023-06-02 3:46PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 561 | 93.75% |
| BABA230602C00097000 | 2023-06-02 9:34AM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 549 | 98.44% |
| BABA230602C00098000 | 2023-06-02 3:19PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,254 | 106.25% |
| BABA230602C00099000 | 2023-06-01 1:33PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,316 | 112.50% |
| BABA230602C00100000 | 2023-06-02 1:08PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,943 | 118.75% |
| BABA230602C00101000 | 2023-06-02 12:39PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 282 | 125.00% |
| BABA230602C00102000 | 2023-05-30 3:44PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 495 | 131.25% |
| BABA230602C00103000 | 2023-06-01 11:40AM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 112 | 137.50% |
| BABA230602C00104000 | 2023-06-02 9:40AM EDT | 104.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 11 | 40 | 153.13% |
| BABA230602C00105000 | 2023-06-01 1:17PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,031 | 150.00% |
| BABA230602C00106000 | 2023-06-01 11:07AM EDT | 106.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 49 | 165.63% |
| BABA230602C00107000 | 2023-05-25 11:20AM EDT | 107.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 248 | 162.50% |
| BABA230602C00108000 | 2023-06-02 11:13AM EDT | 108.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 229 | 178.13% |
| BABA230602C00109000 | 2023-05-26 10:22AM EDT | 109.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 227 | 168.75% |
| BABA230602C00110000 | 2023-05-30 3:39PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 664 | 175.00% |
| BABA230602C00111000 | 2023-05-23 12:54PM EDT | 111.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 79 | 203.13% |
| BABA230602C00112000 | 2023-05-22 11:08AM EDT | 112.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 5 | 198.44% |
| BABA230602C00113000 | 2023-05-22 12:25PM EDT | 113.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 3 | 206.25% |
| BABA230602C00114000 | 2023-05-22 2:18PM EDT | 114.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 3 | 212.50% |
| BABA230602C00115000 | 2023-05-26 2:02PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 556 | 200.00% |
| BABA230602C00120000 | 2023-05-26 3:23PM EDT | 120.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 883 | 225.00% |
| BABA230602C00125000 | 2023-05-30 11:05AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 72 | 250.00% |
| BABA230602C00130000 | 2023-05-22 9:31AM EDT | 130.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 275.00% |
| BABA230602C00135000 | 2023-05-18 10:52AM EDT | 135.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 23 | 80 | 340.63% |
| BABA230602C00140000 | 2023-05-23 3:31PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 147 | 312.50% |
| BABA230602C00145000 | 2023-05-18 9:30AM EDT | 145.00 | 0.50 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 337.50% |
| BABA230602C00150000 | 2023-05-11 11:43AM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 350.00% |
| BABA230602C00155000 | 2023-05-18 9:37AM EDT | 155.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 17 | 375.00% |
| BABA230602C00160000 | 2023-06-01 11:40AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 66 | 387.50% |
| BABA230602C00170000 | 2023-05-30 3:26PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 42 | 425.00% |
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 | 0.01 | 0.00 | - | 1 | 12 | 475.00% |
| BABA230602P00045000 | 2023-05-02 10:01AM EDT | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 400.00% |
| BABA230602P00050000 | 2023-05-19 9:39AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 337.50% |
| BABA230602P00055000 | 2023-05-25 2:41PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 4 | 275.00% |
| BABA230602P00060000 | 2023-05-30 9:41AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,238 | 225.00% |
| BABA230602P00065000 | 2023-05-31 10:06AM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 176 | 175.00% |
| BABA230602P00067000 | 2023-05-26 10:17AM EDT | 67.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 170 | 170 | 178.13% |
| BABA230602P00068000 | 2023-05-30 9:31AM EDT | 68.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 186 | 159.38% |
| BABA230602P00069000 | 2023-06-01 2:13PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 239 | 137.50% |
| BABA230602P00070000 | 2023-06-02 10:09AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 920 | 131.25% |
| BABA230602P00071000 | 2023-06-02 2:28PM EDT | 71.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 13 | 610 | 140.63% |
| BABA230602P00072000 | 2023-06-02 2:28PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 987 | 112.50% |
| BABA230602P00073000 | 2023-06-02 3:29PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 126 | 1,036 | 103.13% |
| BABA230602P00074000 | 2023-06-02 3:46PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 762 | 93.75% |
| BABA230602P00075000 | 2023-06-02 3:31PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 2,810 | 84.38% |
| BABA230602P00076000 | 2023-06-02 1:43PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 44 | 1,745 | 75.00% |
| BABA230602P00077000 | 2023-06-02 3:16PM EDT | 77.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 103 | 1,697 | 73.44% |
| BABA230602P00078000 | 2023-06-02 3:55PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 114 | 2,404 | 59.38% |
| BABA230602P00079000 | 2023-06-02 3:16PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 88 | 2,685 | 50.00% |
| BABA230602P00080000 | 2023-06-02 3:50PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 166 | 2,934 | 45.31% |
| BABA230602P00081000 | 2023-06-02 12:43PM EDT | 81.00 | 0.02 | 0.00 | 0.01 | -0.19 | -90.48% | 111 | 1,759 | 35.94% |
| BABA230602P00082000 | 2023-06-02 12:25PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | -0.41 | -97.62% | 703 | 3,005 | 26.56% |
| BABA230602P00083000 | 2023-06-02 3:57PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | -0.89 | -98.89% | 1,178 | 1,301 | 16.02% |
| BABA230602P00084000 | 2023-06-02 3:59PM EDT | 84.00 | 0.05 | 0.04 | 0.05 | -1.45 | -96.67% | 3,866 | 1,488 | 8.40% |
| BABA230602P00085000 | 2023-06-02 3:56PM EDT | 85.00 | 0.82 | 0.73 | 0.85 | -1.57 | -65.69% | 7,421 | 1,057 | 21.39% |
| BABA230602P00086000 | 2023-06-02 3:54PM EDT | 86.00 | 1.70 | 1.77 | 1.91 | -1.15 | -40.35% | 541 | 319 | 41.99% |
| BABA230602P00087000 | 2023-06-02 3:46PM EDT | 87.00 | 2.65 | 2.73 | 2.92 | -1.27 | -32.40% | 74 | 269 | 57.42% |
| BABA230602P00088000 | 2023-06-02 3:49PM EDT | 88.00 | 3.75 | 3.70 | 3.85 | -0.48 | -11.35% | 80 | 240 | 50.00% |
| BABA230602P00089000 | 2023-06-02 10:17AM EDT | 89.00 | 4.00 | 4.75 | 4.95 | -1.39 | -25.79% | 61 | 98 | 73.83% |
| BABA230602P00090000 | 2023-06-02 11:56AM EDT | 90.00 | 4.95 | 5.70 | 5.90 | -1.85 | -27.21% | 84 | 78 | 75.78% |
| BABA230602P00091000 | 2023-06-02 3:13PM EDT | 91.00 | 6.75 | 6.65 | 6.95 | -0.59 | -8.04% | 19 | 25 | 85.94% |
| BABA230602P00092000 | 2023-05-31 3:38PM EDT | 92.00 | 12.44 | 7.60 | 7.95 | 0.00 | - | 682 | 0 | 88.28% |
| BABA230602P00093000 | 2023-05-31 3:38PM EDT | 93.00 | 13.44 | 8.70 | 8.85 | 0.00 | - | 661 | 0 | 96.88% |
| BABA230602P00094000 | 2023-05-30 1:02PM EDT | 94.00 | 15.45 | 9.60 | 9.90 | 0.00 | - | 2 | 0 | 93.75% |
| BABA230602P00095000 | 2023-06-02 11:34AM EDT | 95.00 | 10.06 | 10.75 | 10.95 | -5.39 | -34.89% | 7 | 23 | 135.94% |
| BABA230602P00096000 | 2023-05-23 1:14PM EDT | 96.00 | 12.13 | 11.60 | 11.95 | 0.00 | - | 20 | 0 | 122.66% |
| BABA230602P00097000 | 2023-05-30 12:31PM EDT | 97.00 | 18.40 | 12.70 | 12.85 | 0.00 | - | 2 | 0 | 130.47% |
| BABA230602P00098000 | 2023-05-22 11:34AM EDT | 98.00 | 12.00 | 13.65 | 14.00 | 0.00 | - | 4 | 0 | 156.25% |
| BABA230602P00099000 | 2023-05-24 1:14PM EDT | 99.00 | 17.71 | 14.75 | 14.95 | 0.00 | - | 1 | 6 | 171.88% |
| BABA230602P00100000 | 2023-06-02 3:27PM EDT | 100.00 | 15.80 | 15.75 | 15.95 | -1.10 | -6.51% | 24 | 0 | 180.47% |
| BABA230602P00101000 | 2023-05-23 2:33PM EDT | 101.00 | 15.90 | 16.70 | 16.85 | -2.00 | -11.17% | 1 | 0 | 161.72% |
| BABA230602P00102000 | 2023-06-02 3:25PM EDT | 102.00 | 17.80 | 17.70 | 17.90 | -1.80 | -9.18% | 268 | 0 | 180.47% |
| BABA230602P00103000 | 2023-05-24 12:58PM EDT | 103.00 | 21.46 | 18.65 | 18.90 | 0.00 | - | 4 | 0 | 176.56% |
| BABA230602P00104000 | 2023-05-24 1:14PM EDT | 104.00 | 22.69 | 19.50 | 19.95 | 0.00 | - | 8 | 0 | 238.28% |
| BABA230602P00105000 | 2023-05-19 10:04AM EDT | 105.00 | 21.00 | 20.75 | 20.90 | 0.00 | - | 1 | 0 | 212.50% |
| BABA230602P00106000 | 2023-05-19 10:36AM EDT | 106.00 | 21.60 | 21.65 | 21.95 | 0.00 | - | 1 | 0 | 210.16% |
| BABA230602P00107000 | 2023-05-08 12:09PM EDT | 107.00 | 24.35 | 22.75 | 22.95 | 0.00 | - | 7 | 0 | 236.72% |
| BABA230602P00108000 | 2023-05-03 3:03PM EDT | 108.00 | 26.36 | 23.60 | 23.95 | 0.00 | - | 1 | 0 | 210.94% |
| BABA230602P00109000 | 2023-06-02 10:20AM EDT | 109.00 | 23.70 | 24.65 | 24.90 | -2.80 | -10.57% | 1 | 0 | 217.19% |
| BABA230602P00110000 | 2023-06-02 10:20AM EDT | 110.00 | 24.70 | 25.50 | 26.00 | +2.70 | +12.27% | 1 | 0 | 203.13% |
| BABA230602P00115000 | 2023-05-15 9:34AM EDT | 115.00 | 28.20 | 30.65 | 30.95 | 0.00 | - | 1 | 0 | 271.09% |
| BABA230602P00130000 | 2023-04-28 1:56PM EDT | 130.00 | 45.10 | 48.85 | 49.30 | 0.00 | - | 1 | 0 | 798.44% |
| BABA230602P00135000 | 2023-05-23 9:55AM EDT | 135.00 | 51.15 | 50.55 | 51.05 | 0.00 | - | 1 | 0 | 384.38% |
| BABA230602P00145000 | 2023-05-03 1:17PM EDT | 145.00 | 63.55 | 59.95 | 60.10 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230602P00165000 | 2023-05-18 3:37PM EDT | 165.00 | 79.10 | 80.60 | 80.95 | 0.00 | - | 10 | 0 | 493.75% |
© 2023 Yahoo. All rights reserved.