BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230616C00005000 | 2023-06-01 1:30PM EDT | 5.00 | 78.52 | 80.10 | 80.60 | 0.00 | - | 1 | 4 | 771.88% |
| BABA230616C00007500 | 2023-03-22 11:41AM EDT | 7.50 | 77.55 | 80.95 | 81.60 | 0.00 | - | 1 | 13 | 1,601.95% |
| BABA230616C00010000 | 2023-02-09 12:26PM EDT | 10.00 | 98.70 | 73.00 | 73.25 | 0.00 | - | - | 6 | 0.00% |
| BABA230616C00012500 | 2023-02-02 11:25AM EDT | 12.50 | 96.75 | 77.15 | 77.70 | 0.00 | - | 2 | 8 | 1,315.63% |
| BABA230616C00015000 | 2023-02-16 4:21PM EDT | 15.00 | 88.60 | 66.70 | 67.10 | 0.00 | - | 2 | 4 | 0.00% |
| BABA230616C00020000 | 2023-05-02 11:06AM EDT | 20.00 | 61.19 | 63.05 | 63.40 | 0.00 | - | 5 | 15 | 0.00% |
| BABA230616C00025000 | 2023-05-01 9:33AM EDT | 25.00 | 59.72 | 53.00 | 53.30 | 0.00 | - | 1 | 360 | 0.00% |
| BABA230616C00030000 | 2023-06-06 10:56AM EDT | 30.00 | 55.50 | 55.10 | 55.55 | 0.00 | - | 1 | 50 | 268.75% |
| BABA230616C00035000 | 2023-05-30 9:32AM EDT | 35.00 | 45.65 | 50.15 | 50.60 | 0.00 | - | 1 | 20 | 253.91% |
| BABA230616C00040000 | 2023-05-18 9:30AM EDT | 40.00 | 50.54 | 45.15 | 45.65 | 0.00 | - | 1 | 39 | 225.78% |
| BABA230616C00045000 | 2023-05-16 10:38AM EDT | 45.00 | 43.25 | 40.15 | 40.65 | 0.00 | - | 8 | 54 | 193.75% |
| BABA230616C00050000 | 2023-06-07 2:35PM EDT | 50.00 | 35.38 | 35.15 | 35.65 | +4.78 | +15.62% | 1 | 597 | 164.84% |
| BABA230616C00055000 | 2023-05-25 11:55AM EDT | 55.00 | 24.00 | 30.20 | 30.65 | 0.00 | - | 1 | 117 | 142.58% |
| BABA230616C00060000 | 2023-06-05 11:53AM EDT | 60.00 | 23.81 | 25.20 | 25.65 | 0.00 | - | 1 | 832 | 117.58% |
| BABA230616C00065000 | 2023-06-07 12:55PM EDT | 65.00 | 20.80 | 20.25 | 20.65 | -1.16 | -5.28% | 3 | 756 | 97.07% |
| BABA230616C00070000 | 2023-06-07 3:19PM EDT | 70.00 | 15.43 | 15.35 | 15.70 | -1.67 | -9.77% | 10 | 2,056 | 80.27% |
| BABA230616C00073000 | 2023-06-05 3:54PM EDT | 73.00 | 11.61 | 12.30 | 12.70 | 0.00 | - | 41 | 44 | 64.75% |
| BABA230616C00074000 | 2023-06-07 12:57PM EDT | 74.00 | 11.84 | 11.45 | 11.70 | -0.06 | -0.50% | 7 | 70 | 64.55% |
| BABA230616C00075000 | 2023-06-07 2:08PM EDT | 75.00 | 10.66 | 10.35 | 10.75 | -1.29 | -10.79% | 227 | 2,515 | 58.50% |
| BABA230616C00076000 | 2023-06-07 12:07PM EDT | 76.00 | 10.06 | 9.35 | 9.75 | -0.84 | -7.71% | 100 | 146 | 53.81% |
| BABA230616C00077000 | 2023-06-07 12:14PM EDT | 77.00 | 8.99 | 8.45 | 8.80 | -1.09 | -10.81% | 11 | 88 | 52.44% |
| BABA230616C00078000 | 2023-06-07 10:47AM EDT | 78.00 | 8.10 | 7.45 | 7.85 | -1.15 | -12.43% | 4 | 228 | 55.66% |
| BABA230616C00079000 | 2023-06-07 12:15PM EDT | 79.00 | 7.08 | 6.60 | 6.95 | -1.02 | -12.59% | 12 | 346 | 53.22% |
| BABA230616C00080000 | 2023-06-07 3:59PM EDT | 80.00 | 5.90 | 5.70 | 6.05 | -1.35 | -18.62% | 93 | 7,384 | 50.24% |
| BABA230616C00081000 | 2023-06-07 3:20PM EDT | 81.00 | 4.95 | 4.90 | 5.20 | -1.45 | -22.66% | 298 | 1,009 | 48.00% |
| BABA230616C00082000 | 2023-06-07 3:49PM EDT | 82.00 | 4.23 | 4.25 | 4.40 | -1.26 | -22.95% | 381 | 1,190 | 46.09% |
| BABA230616C00083000 | 2023-06-07 3:31PM EDT | 83.00 | 3.65 | 3.55 | 3.70 | -1.05 | -22.34% | 352 | 1,105 | 45.31% |
| BABA230616C00084000 | 2023-06-07 3:44PM EDT | 84.00 | 3.10 | 3.00 | 3.10 | -0.98 | -24.02% | 338 | 1,049 | 45.39% |
| BABA230616C00085000 | 2023-06-07 3:59PM EDT | 85.00 | 2.55 | 2.52 | 2.54 | -0.90 | -26.09% | 1,243 | 28,653 | 44.97% |
| BABA230616C00086000 | 2023-06-07 3:57PM EDT | 86.00 | 2.11 | 2.06 | 2.13 | -0.78 | -26.99% | 813 | 4,784 | 46.09% |
| BABA230616C00087000 | 2023-06-07 3:57PM EDT | 87.00 | 1.74 | 1.68 | 1.78 | -0.73 | -29.55% | 1,189 | 2,467 | 47.22% |
| BABA230616C00088000 | 2023-06-07 3:59PM EDT | 88.00 | 1.43 | 1.39 | 1.42 | -0.65 | -31.25% | 916 | 1,158 | 47.05% |
| BABA230616C00089000 | 2023-06-07 3:53PM EDT | 89.00 | 1.16 | 1.11 | 1.20 | -0.58 | -33.33% | 355 | 1,513 | 48.68% |
| BABA230616C00090000 | 2023-06-07 3:59PM EDT | 90.00 | 0.95 | 0.91 | 0.97 | -0.50 | -34.48% | 7,043 | 37,724 | 49.17% |
| BABA230616C00091000 | 2023-06-07 3:24PM EDT | 91.00 | 0.78 | 0.74 | 0.81 | -0.46 | -37.10% | 169 | 1,095 | 50.44% |
| BABA230616C00092000 | 2023-06-07 3:59PM EDT | 92.00 | 0.62 | 0.61 | 0.67 | -0.40 | -39.22% | 389 | 1,690 | 50.64% |
| BABA230616C00093000 | 2023-06-07 3:57PM EDT | 93.00 | 0.52 | 0.50 | 0.55 | -0.35 | -40.23% | 649 | 1,612 | 51.56% |
| BABA230616C00094000 | 2023-06-07 3:59PM EDT | 94.00 | 0.43 | 0.41 | 0.45 | -0.31 | -41.89% | 254 | 1,824 | 52.49% |
| BABA230616C00095000 | 2023-06-07 3:54PM EDT | 95.00 | 0.36 | 0.35 | 0.37 | -0.28 | -43.75% | 2,763 | 26,949 | 53.71% |
| BABA230616C00096000 | 2023-06-07 2:08PM EDT | 96.00 | 0.31 | 0.28 | 0.33 | -0.25 | -44.64% | 105 | 667 | 54.98% |
| BABA230616C00097000 | 2023-06-07 3:59PM EDT | 97.00 | 0.25 | 0.24 | 0.27 | -0.21 | -45.65% | 152 | 1,033 | 56.06% |
| BABA230616C00100000 | 2023-06-07 3:59PM EDT | 100.00 | 0.16 | 0.15 | 0.17 | -0.15 | -48.39% | 1,526 | 53,293 | 59.77% |
| BABA230616C00105000 | 2023-06-07 2:41PM EDT | 105.00 | 0.08 | 0.07 | 0.08 | -0.08 | -50.00% | 1,709 | 37,410 | 65.23% |
| BABA230616C00110000 | 2023-06-07 3:53PM EDT | 110.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 347 | 27,302 | 71.88% |
| BABA230616C00115000 | 2023-06-07 3:52PM EDT | 115.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 113 | 42,220 | 76.56% |
| BABA230616C00120000 | 2023-06-07 3:35PM EDT | 120.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 71 | 48,747 | 85.94% |
| BABA230616C00125000 | 2023-06-07 3:58PM EDT | 125.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 250 | 21,008 | 89.84% |
| BABA230616C00130000 | 2023-06-07 3:58PM EDT | 130.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 52 | 32,572 | 98.44% |
| BABA230616C00135000 | 2023-06-07 3:47PM EDT | 135.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 10,676 | 108.59% |
| BABA230616C00140000 | 2023-06-07 3:25PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 11,679 | 103.13% |
| BABA230616C00145000 | 2023-06-05 10:14AM EDT | 145.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 2,365 | 109.38% |
| BABA230616C00150000 | 2023-06-06 2:21PM EDT | 150.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 18,539 | 115.63% |
| BABA230616C00155000 | 2023-05-31 11:30AM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 3,553 | 128.13% |
| BABA230616C00160000 | 2023-06-05 11:11AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 17,456 | 125.00% |
| BABA230616C00165000 | 2023-06-05 9:46AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,371 | 131.25% |
| BABA230616C00170000 | 2023-06-06 2:20PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15,572 | 137.50% |
| BABA230616C00175000 | 2023-05-19 9:49AM EDT | 175.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 4,189 | 170.31% |
| BABA230616C00180000 | 2023-06-01 1:56PM EDT | 180.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 5,098 | 165.63% |
| BABA230616C00185000 | 2023-05-25 12:01PM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 2,264 | 171.88% |
| BABA230616C00190000 | 2023-05-30 10:59AM EDT | 190.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,988 | 171.88% |
| BABA230616C00195000 | 2023-06-05 1:48PM EDT | 195.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 2,220 | 171.88% |
| BABA230616C00200000 | 2023-06-02 10:13AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 12,052 | 168.75% |
| BABA230616C00205000 | 2023-05-22 1:51PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,275 | 168.75% |
| BABA230616C00210000 | 2023-06-01 1:56PM EDT | 210.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 2,822 | 195.31% |
| BABA230616C00215000 | 2023-05-25 11:38AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,121 | 181.25% |
| BABA230616C00220000 | 2023-05-25 11:20AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,127 | 193.75% |
| BABA230616C00225000 | 2023-05-05 2:36PM EDT | 225.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 1,085 | 217.19% |
| BABA230616C00230000 | 2023-05-18 10:37AM EDT | 230.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 6,042 | 207.81% |
| BABA230616C00235000 | 2023-05-05 12:12PM EDT | 235.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 9 | 1,456 | 217.19% |
| BABA230616C00240000 | 2023-06-05 9:41AM EDT | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,070 | 196.88% |
| BABA230616C00245000 | 2023-05-30 11:21AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3,033 | 218.75% |
| BABA230616C00250000 | 2023-05-30 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 7,987 | 206.25% |
| BABA230616C00255000 | 2023-04-10 3:34PM EDT | 255.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 480 | 231.25% |
| BABA230616C00260000 | 2023-04-18 3:55PM EDT | 260.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 735 | 240.63% |
| BABA230616C00265000 | 2023-04-26 12:09PM EDT | 265.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 405 | 234.38% |
| BABA230616C00270000 | 2023-05-02 3:44PM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 815 | 228.13% |
| BABA230616C00275000 | 2023-05-11 12:28PM EDT | 275.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 140 | 2,812 | 258.59% |
| BABA230616C00280000 | 2023-04-10 1:43PM EDT | 280.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 795 | 250.00% |
| BABA230616C00285000 | 2023-03-29 11:56AM EDT | 285.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 20 | 751 | 246.88% |
| BABA230616C00290000 | 2023-03-29 3:33PM EDT | 290.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 575 | 265.63% |
| BABA230616C00295000 | 2023-05-25 1:57PM EDT | 295.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,762 | 253.13% |
| BABA230616C00300000 | 2023-05-18 12:10PM EDT | 300.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 79 | 7,910 | 256.25% |
| BABA230616C00305000 | 2023-04-06 3:19PM EDT | 305.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 1,193 | 275.00% |
| BABA230616C00310000 | 2023-03-30 9:43AM EDT | 310.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 1,408 | 276.56% |
| BABA230616C00315000 | 2023-05-25 12:06PM EDT | 315.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 358 | 265.63% |
| BABA230616C00320000 | 2023-04-26 3:59PM EDT | 320.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 1,536 | 282.81% |
| BABA230616C00325000 | 2023-05-19 1:04PM EDT | 325.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 850 | 268.75% |
| BABA230616C00330000 | 2023-05-02 3:20PM EDT | 330.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 529 | 271.88% |
| BABA230616C00335000 | 2023-03-15 2:44PM EDT | 335.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 12 | 744 | 281.25% |
| BABA230616C00340000 | 2023-05-18 12:08PM EDT | 340.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 870 | 278.13% |
| BABA230616C00345000 | 2023-05-19 9:45AM EDT | 345.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 3,052 | 287.50% |
| BABA230616C00350000 | 2023-06-07 2:55PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18,214 | 262.50% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230616P00005000 | 2023-03-30 1:04PM EDT | 5.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 30 | 625.00% |
| BABA230616P00007500 | 2023-02-10 12:58PM EDT | 7.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 4 | 12 | 618.75% |
| BABA230616P00010000 | 2023-05-02 10:56AM EDT | 10.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 10 | 118 | 437.50% |
| BABA230616P00012500 | 2022-11-07 12:48PM EDT | 12.50 | 0.07 | 0.01 | 0.11 | 0.00 | - | 2 | 0 | 503.13% |
| BABA230616P00015000 | 2023-01-12 3:31PM EDT | 15.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 14 | 9 | 459.38% |
| BABA230616P00017500 | 2023-05-02 11:40AM EDT | 17.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 24 | 284 | 325.00% |
| BABA230616P00020000 | 2023-05-01 9:47AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 300.00% |
| BABA230616P00022500 | 2023-05-11 11:35AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 133 | 275.00% |
| BABA230616P00025000 | 2023-05-02 12:54PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 1,903 | 250.00% |
| BABA230616P00030000 | 2023-05-19 11:46AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 700 | 860 | 218.75% |
| BABA230616P00035000 | 2023-05-15 12:21PM EDT | 35.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 10 | 95 | 231.25% |
| BABA230616P00040000 | 2023-05-18 10:34AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 987 | 156.25% |
| BABA230616P00045000 | 2023-05-26 9:40AM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 1,966 | 150.00% |
| BABA230616P00050000 | 2023-06-06 12:08PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 2,896 | 126.56% |
| BABA230616P00055000 | 2023-06-07 3:21PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,226 | 106.25% |
| BABA230616P00060000 | 2023-06-07 2:38PM EDT | 60.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 5,909 | 86.72% |
| BABA230616P00061000 | 2023-06-02 10:01AM EDT | 61.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 100.78% |
| BABA230616P00062000 | 2023-06-02 12:04PM EDT | 62.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 14 | 79.69% |
| BABA230616P00063000 | 2023-06-02 12:04PM EDT | 63.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 19 | 19 | 78.13% |
| BABA230616P00065000 | 2023-06-07 3:18PM EDT | 65.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 4 | 5,331 | 74.22% |
| BABA230616P00068000 | 2023-06-05 9:36AM EDT | 68.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 6 | 13 | 63.28% |
| BABA230616P00070000 | 2023-06-07 3:53PM EDT | 70.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 115 | 16,309 | 59.38% |
| BABA230616P00071000 | 2023-06-06 11:18AM EDT | 71.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 6 | 8 | 55.86% |
| BABA230616P00072000 | 2023-06-07 10:48AM EDT | 72.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 6 | 37 | 53.71% |
| BABA230616P00073000 | 2023-06-07 3:08PM EDT | 73.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 20 | 840 | 51.37% |
| BABA230616P00074000 | 2023-06-07 10:02AM EDT | 74.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 18 | 1,219 | 51.17% |
| BABA230616P00075000 | 2023-06-07 3:58PM EDT | 75.00 | 0.09 | 0.09 | 0.12 | 0.00 | - | 154 | 19,071 | 48.93% |
| BABA230616P00076000 | 2023-06-07 1:32PM EDT | 76.00 | 0.12 | 0.11 | 0.13 | +0.01 | +9.09% | 158 | 950 | 45.51% |
| BABA230616P00077000 | 2023-06-07 3:52PM EDT | 77.00 | 0.16 | 0.15 | 0.17 | +0.02 | +14.29% | 58 | 497 | 43.85% |
| BABA230616P00078000 | 2023-06-07 2:39PM EDT | 78.00 | 0.22 | 0.20 | 0.23 | +0.04 | +22.22% | 72 | 696 | 42.58% |
| BABA230616P00079000 | 2023-06-07 3:48PM EDT | 79.00 | 0.30 | 0.28 | 0.32 | +0.06 | +25.00% | 150 | 1,066 | 41.60% |
| BABA230616P00080000 | 2023-06-07 3:59PM EDT | 80.00 | 0.42 | 0.41 | 0.46 | +0.08 | +23.53% | 699 | 25,929 | 41.36% |
| BABA230616P00081000 | 2023-06-07 3:59PM EDT | 81.00 | 0.60 | 0.58 | 0.64 | +0.13 | +27.66% | 142 | 538 | 40.92% |
| BABA230616P00082000 | 2023-06-07 3:55PM EDT | 82.00 | 0.86 | 0.82 | 0.86 | +0.20 | +30.30% | 401 | 897 | 40.19% |
| BABA230616P00083000 | 2023-06-07 3:59PM EDT | 83.00 | 1.15 | 1.15 | 1.22 | +0.27 | +30.68% | 531 | 2,372 | 41.21% |
| BABA230616P00084000 | 2023-06-07 3:52PM EDT | 84.00 | 1.57 | 1.56 | 1.61 | +0.37 | +30.83% | 469 | 1,307 | 41.31% |
| BABA230616P00085000 | 2023-06-07 3:52PM EDT | 85.00 | 2.09 | 2.05 | 2.09 | +0.48 | +29.81% | 940 | 26,502 | 41.77% |
| BABA230616P00086000 | 2023-06-07 3:48PM EDT | 86.00 | 2.65 | 2.59 | 2.68 | +0.59 | +28.64% | 175 | 548 | 42.92% |
| BABA230616P00087000 | 2023-06-07 3:55PM EDT | 87.00 | 3.30 | 3.20 | 3.35 | +0.69 | +26.44% | 87 | 612 | 44.34% |
| BABA230616P00088000 | 2023-06-07 2:10PM EDT | 88.00 | 3.90 | 3.90 | 4.05 | +0.61 | +18.54% | 12 | 188 | 45.22% |
| BABA230616P00089000 | 2023-06-07 10:30AM EDT | 89.00 | 4.10 | 4.60 | 4.80 | -1.36 | -24.91% | 1 | 44 | 46.09% |
| BABA230616P00090000 | 2023-06-07 3:51PM EDT | 90.00 | 5.44 | 5.40 | 5.60 | +0.88 | +19.30% | 96 | 14,563 | 47.07% |
| BABA230616P00091000 | 2023-06-07 3:48PM EDT | 91.00 | 6.30 | 6.25 | 6.40 | +0.96 | +17.98% | 1 | 39 | 47.07% |
| BABA230616P00092000 | 2023-06-06 3:57PM EDT | 92.00 | 6.14 | 7.00 | 7.40 | 0.00 | - | 46 | 90 | 51.76% |
| BABA230616P00093000 | 2023-06-02 2:33PM EDT | 93.00 | 8.92 | 7.90 | 8.25 | 0.00 | - | 6 | 48 | 51.76% |
| BABA230616P00094000 | 2023-06-07 3:51PM EDT | 94.00 | 8.93 | 8.80 | 9.10 | +0.88 | +10.93% | 12 | 20 | 50.68% |
| BABA230616P00095000 | 2023-06-07 3:11PM EDT | 95.00 | 9.78 | 9.70 | 10.10 | +0.93 | +10.51% | 56 | 8,028 | 54.49% |
| BABA230616P00096000 | 2023-06-06 3:26PM EDT | 96.00 | 9.45 | 10.70 | 11.10 | 0.00 | - | 41 | 39 | 58.20% |
| BABA230616P00097000 | 2023-06-05 2:30PM EDT | 97.00 | 13.26 | 11.65 | 12.10 | 0.00 | - | 7 | 52 | 50.29% |
| BABA230616P00100000 | 2023-06-07 3:23PM EDT | 100.00 | 14.55 | 14.55 | 14.90 | +1.27 | +9.56% | 40 | 10,186 | 61.23% |
| BABA230616P00105000 | 2023-06-07 1:09PM EDT | 105.00 | 19.40 | 19.55 | 19.95 | +0.85 | +4.58% | 1 | 9,660 | 57.42% |
| BABA230616P00110000 | 2023-06-07 3:07PM EDT | 110.00 | 24.40 | 24.50 | 24.90 | +1.12 | +4.81% | 7,584 | 4,485 | 88.87% |
| BABA230616P00115000 | 2023-06-07 3:49PM EDT | 115.00 | 29.73 | 29.50 | 29.90 | +1.78 | +6.37% | 4,948 | 323 | 100.98% |
| BABA230616P00120000 | 2023-05-31 2:50PM EDT | 120.00 | 40.45 | 34.35 | 34.90 | 0.00 | - | 5 | 5 | 112.50% |
| BABA230616P00125000 | 2023-06-07 3:56PM EDT | 125.00 | 39.85 | 39.45 | 39.90 | +1.70 | +4.46% | 8,100 | 1,093 | 123.24% |
| BABA230616P00130000 | 2023-06-07 3:49PM EDT | 130.00 | 44.73 | 44.50 | 44.90 | +1.78 | +4.14% | 1,171 | 63 | 133.40% |
| BABA230616P00135000 | 2023-06-01 3:37PM EDT | 135.00 | 52.00 | 49.45 | 49.95 | 0.00 | - | 6 | 5 | 148.63% |
| BABA230616P00140000 | 2023-06-07 3:49PM EDT | 140.00 | 54.73 | 54.45 | 54.90 | +1.58 | +2.97% | 1,468 | 118 | 152.15% |
| BABA230616P00145000 | 2023-06-01 3:37PM EDT | 145.00 | 62.00 | 59.45 | 59.90 | 0.00 | - | 4 | 3 | 160.94% |
| BABA230616P00150000 | 2023-06-01 3:38PM EDT | 150.00 | 67.00 | 64.45 | 64.90 | 0.00 | - | 3 | 2 | 169.14% |
| BABA230616P00155000 | 2023-02-24 11:15AM EDT | 155.00 | 64.75 | 67.95 | 68.35 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230616P00160000 | 2023-04-20 9:43AM EDT | 160.00 | 67.00 | 75.70 | 76.20 | 0.00 | - | 1 | 0 | 258.98% |
| BABA230616P00165000 | 2023-05-16 10:53AM EDT | 165.00 | 77.04 | 79.40 | 79.90 | 0.00 | - | 4 | 0 | 192.19% |
| BABA230616P00170000 | 2023-06-07 9:32AM EDT | 170.00 | 84.35 | 84.40 | 84.90 | -7.48 | -8.15% | 1 | 0 | 199.22% |
| BABA230616P00175000 | 2023-04-28 9:44AM EDT | 175.00 | 90.80 | 93.75 | 94.25 | 0.00 | - | 1 | 0 | 389.70% |
| BABA230616P00180000 | 2023-04-13 9:34AM EDT | 180.00 | 84.30 | 94.45 | 94.90 | 0.00 | - | 1 | 0 | 212.89% |
| BABA230616P00185000 | 2023-02-09 1:32PM EDT | 185.00 | 76.29 | 101.70 | 102.25 | 0.00 | - | 2 | 0 | 344.19% |
| BABA230616P00190000 | 2023-04-19 1:55PM EDT | 190.00 | 96.35 | 105.60 | 106.45 | 0.00 | - | 3 | 0 | 312.01% |
| BABA230616P00195000 | 2023-05-22 9:42AM EDT | 195.00 | 108.60 | 109.40 | 109.90 | 0.00 | - | 1 | 0 | 231.25% |
| BABA230616P00200000 | 2023-05-03 3:37PM EDT | 200.00 | 118.62 | 115.50 | 115.95 | 0.00 | - | 3 | 0 | 310.16% |
| BABA230616P00205000 | 2023-04-17 2:37PM EDT | 205.00 | 108.64 | 114.05 | 114.55 | 0.00 | - | 63 | 0 | 0.00% |
| BABA230616P00210000 | 2023-05-02 1:17PM EDT | 210.00 | 128.55 | 126.75 | 127.15 | 0.00 | - | 1 | 0 | 380.66% |
| BABA230616P00215000 | 2023-05-30 11:53AM EDT | 215.00 | 136.35 | 129.45 | 129.90 | 0.00 | - | 1 | 0 | 253.32% |
| BABA230616P00220000 | 2023-02-24 4:49PM EDT | 220.00 | 131.35 | 132.90 | 133.20 | 0.00 | - | 1,310 | 0 | 0.00% |
| BABA230616P00225000 | 2023-01-04 3:25PM EDT | 225.00 | 120.89 | 118.35 | 119.60 | 0.00 | - | 22 | 0 | 0.00% |
| BABA230616P00230000 | 2023-03-28 3:40PM EDT | 230.00 | 132.02 | 145.20 | 145.70 | 0.00 | - | 7 | 0 | 328.32% |
| BABA230616P00235000 | 2022-09-01 3:56PM EDT | 235.00 | 141.45 | 153.45 | 156.30 | 0.00 | - | 190 | 0 | 507.32% |
| BABA230616P00240000 | 2022-09-02 3:24PM EDT | 240.00 | 148.19 | 158.45 | 161.15 | 0.00 | - | 6 | 0 | 511.67% |
| BABA230616P00245000 | 2023-01-04 2:22PM EDT | 245.00 | 141.13 | 138.15 | 139.60 | 0.00 | - | 20 | 0 | 0.00% |
| BABA230616P00250000 | 2023-01-26 11:44AM EDT | 250.00 | 130.63 | 160.70 | 161.30 | 0.00 | - | 40 | 0 | 0.00% |
| BABA230616P00255000 | 2023-01-04 3:03PM EDT | 255.00 | 152.07 | 148.35 | 149.45 | 0.00 | - | 14 | 0 | 0.00% |
| BABA230616P00260000 | 2023-05-24 10:04AM EDT | 260.00 | 178.30 | 174.40 | 174.90 | 0.00 | - | 1 | 0 | 295.31% |
| BABA230616P00265000 | 2023-01-04 3:25PM EDT | 265.00 | 160.67 | 158.25 | 159.45 | 0.00 | - | 40 | 0 | 0.00% |
| BABA230616P00270000 | 2023-02-24 4:49PM EDT | 270.00 | 181.35 | 182.30 | 184.35 | 0.00 | - | 220 | 0 | 0.00% |
| BABA230616P00275000 | 2023-01-04 4:56PM EDT | 275.00 | 170.95 | 168.25 | 169.60 | 0.00 | - | 22 | 0 | 0.00% |
| BABA230616P00280000 | 2023-02-09 2:58PM EDT | 280.00 | 171.26 | 195.50 | 198.40 | 0.00 | - | 2 | 0 | 460.64% |
| BABA230616P00285000 | 2022-07-20 10:48AM EDT | 285.00 | 180.00 | 194.15 | 197.35 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230616P00290000 | 2022-11-17 10:50AM EDT | 290.00 | 208.93 | 202.15 | 204.25 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230616P00295000 | 2023-02-23 12:07PM EDT | 295.00 | 200.94 | 207.75 | 208.85 | 0.00 | - | 3 | 0 | 0.00% |
| BABA230616P00300000 | 2023-02-23 11:43AM EDT | 300.00 | 204.40 | 212.20 | 214.40 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230616P00305000 | 2022-07-28 11:32AM EDT | 305.00 | 206.01 | 205.55 | 210.15 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230616P00310000 | 2022-04-28 1:36PM EDT | 310.00 | 221.98 | 213.20 | 219.05 | 0.00 | - | 4 | 0 | 0.00% |
| BABA230616P00315000 | 2023-04-11 9:39AM EDT | 315.00 | 215.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230616P00320000 | 2022-05-11 12:20PM EDT | 320.00 | 236.86 | 207.00 | 213.30 | 0.00 | - | 10 | 0 | 0.00% |
| BABA230616P00325000 | 2022-05-11 12:21PM EDT | 325.00 | 241.14 | 211.90 | 218.35 | 0.00 | - | 594 | 5 | 0.00% |
| BABA230616P00330000 | 2022-05-13 12:46PM EDT | 330.00 | 243.47 | 216.85 | 223.40 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230616P00335000 | 2022-05-11 12:16PM EDT | 335.00 | 250.89 | 221.75 | 228.40 | 0.00 | - | 112 | 0 | 0.00% |
| BABA230616P00340000 | 2022-06-24 12:09PM EDT | 340.00 | 224.57 | 235.25 | 242.50 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230616P00345000 | 2022-10-06 3:45PM EDT | 345.00 | 260.45 | 274.35 | 277.00 | 0.00 | - | 8 | 0 | 866.85% |
| BABA230616P00350000 | 2023-05-30 2:32PM EDT | 350.00 | 271.60 | 264.35 | 265.10 | 0.00 | - | 400 | 0 | 262.50% |
© 2023 Yahoo. All rights reserved.