BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230915C00005000 | 2023-04-20 10:42AM EDT | 5.00 | 87.85 | 78.75 | 79.70 | 0.00 | - | 2 | 17 | 0.00% |
| BABA230915C00007500 | 2023-03-22 11:55AM EDT | 7.50 | 77.55 | 81.25 | 82.45 | 0.00 | - | 2 | 10 | 0.00% |
| BABA230915C00010000 | 2023-04-04 9:47AM EDT | 10.00 | 87.65 | 72.30 | 73.15 | 0.00 | - | 9 | 46 | 406.54% |
| BABA230915C00012500 | 2023-05-10 12:45PM EDT | 12.50 | 70.88 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| BABA230915C00015000 | 2023-02-23 2:57PM EDT | 15.00 | 78.90 | 72.10 | 72.80 | 0.00 | - | 1 | 7 | 465.14% |
| BABA230915C00017500 | 2023-05-03 2:53PM EDT | 17.50 | 64.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| BABA230915C00020000 | 2023-02-23 2:35PM EDT | 20.00 | 73.50 | 67.30 | 67.80 | 0.00 | - | 1 | 12 | 368.31% |
| BABA230915C00022500 | 2023-04-10 12:03PM EDT | 22.50 | 79.55 | 60.65 | 61.30 | 0.00 | - | 1 | 9 | 250.00% |
| BABA230915C00025000 | 2023-05-15 10:23AM EDT | 25.00 | 62.45 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| BABA230915C00030000 | 2023-02-09 12:01PM EDT | 30.00 | 80.05 | 53.55 | 54.40 | 0.00 | - | 1 | 3 | 205.30% |
| BABA230915C00035000 | 2023-05-19 9:34AM EDT | 35.00 | 50.34 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| BABA230915C00040000 | 2023-04-24 10:00AM EDT | 40.00 | 48.55 | 42.70 | 43.10 | 0.00 | - | 6 | 25 | 140.45% |
| BABA230915C00045000 | 2023-05-26 1:42PM EDT | 45.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 0.00% |
| BABA230915C00050000 | 2023-05-18 10:04AM EDT | 50.00 | 37.65 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
| BABA230915C00055000 | 2023-05-25 10:17AM EDT | 55.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| BABA230915C00060000 | 2023-05-30 11:06AM EDT | 60.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| BABA230915C00065000 | 2023-05-30 1:56PM EDT | 65.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| BABA230915C00070000 | 2023-05-30 2:15PM EDT | 70.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 32 | 337 | 0.00% |
| BABA230915C00075000 | 2023-05-30 2:17PM EDT | 75.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 30 | 1,422 | 0.00% |
| BABA230915C00080000 | 2023-05-30 3:59PM EDT | 80.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 255 | 1,706 | 0.78% |
| BABA230915C00085000 | 2023-05-30 3:59PM EDT | 85.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 929 | 3,821 | 3.13% |
| BABA230915C00090000 | 2023-05-30 3:59PM EDT | 90.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 340 | 10,110 | 6.25% |
| BABA230915C00095000 | 2023-05-30 3:27PM EDT | 95.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 461 | 5,987 | 6.25% |
| BABA230915C00100000 | 2023-05-30 3:59PM EDT | 100.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3,729 | 25,228 | 12.50% |
| BABA230915C00105000 | 2023-05-30 3:30PM EDT | 105.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 35 | 3,800 | 12.50% |
| BABA230915C00110000 | 2023-05-30 3:59PM EDT | 110.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 363 | 35,831 | 12.50% |
| BABA230915C00115000 | 2023-05-30 3:57PM EDT | 115.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 28 | 10,015 | 12.50% |
| BABA230915C00120000 | 2023-05-30 3:54PM EDT | 120.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 269 | 10,806 | 12.50% |
| BABA230915C00125000 | 2023-05-30 11:40AM EDT | 125.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 26 | 5,332 | 12.50% |
| BABA230915C00130000 | 2023-05-30 3:57PM EDT | 130.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 66 | 10,847 | 25.00% |
| BABA230915C00135000 | 2023-05-30 3:03PM EDT | 135.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 538 | 6,667 | 25.00% |
| BABA230915C00140000 | 2023-05-30 3:12PM EDT | 140.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 233 | 4,786 | 25.00% |
| BABA230915C00145000 | 2023-05-25 11:06AM EDT | 145.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| BABA230915C00150000 | 2023-05-30 3:59PM EDT | 150.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 169 | 13,076 | 25.00% |
| BABA230915C00155000 | 2023-05-30 3:11PM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 1,852 | 25.00% |
| BABA230915C00160000 | 2023-05-30 12:25PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 3,485 | 25.00% |
| BABA230915C00165000 | 2023-05-30 1:11PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 135 | 731 | 25.00% |
| BABA230915C00170000 | 2023-05-30 3:17PM EDT | 170.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 16,440 | 25.00% |
| BABA230915C00175000 | 2023-05-25 2:48PM EDT | 175.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| BABA230915C00180000 | 2023-05-25 9:33AM EDT | 180.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 903 | 25.00% |
| BABA230915C00185000 | 2023-05-26 10:19AM EDT | 185.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 27 | 1,269 | 25.00% |
| BABA230915C00190000 | 2023-05-30 2:42PM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 43 | 713 | 25.00% |
| BABA230915C00195000 | 2023-05-30 12:46PM EDT | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 74 | 1,555 | 25.00% |
| BABA230915C00200000 | 2023-05-30 11:07AM EDT | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 74 | 2,613 | 25.00% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230915P00005000 | 2023-03-28 10:47AM EDT | 5.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 3 | 70 | 203.13% |
| BABA230915P00007500 | 2023-03-29 2:35PM EDT | 7.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 65 | 226 | 163.28% |
| BABA230915P00010000 | 2023-03-29 1:28PM EDT | 10.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 40 | 466 | 167.19% |
| BABA230915P00012500 | 2023-01-23 12:01PM EDT | 12.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 150.00% |
| BABA230915P00015000 | 2023-01-13 11:15AM EDT | 15.00 | 0.02 | 0.02 | 0.15 | 0.00 | - | 1 | 11 | 132.42% |
| BABA230915P00017500 | 2023-05-30 10:01AM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 50.00% |
| BABA230915P00020000 | 2023-02-03 2:44PM EDT | 20.00 | 0.04 | 0.03 | 0.16 | 0.00 | - | 1 | 41 | 111.33% |
| BABA230915P00022500 | 2023-05-12 10:20AM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| BABA230915P00025000 | 2023-05-18 1:38PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 480 | 1,024 | 50.00% |
| BABA230915P00030000 | 2023-05-18 1:37PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 486 | 50.00% |
| BABA230915P00035000 | 2023-05-01 1:34PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 25.00% |
| BABA230915P00040000 | 2023-05-30 10:20AM EDT | 40.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 30 | 653 | 25.00% |
| BABA230915P00045000 | 2023-05-18 9:35AM EDT | 45.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 3,555 | 25.00% |
| BABA230915P00050000 | 2023-05-30 2:14PM EDT | 50.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 1,289 | 25.00% |
| BABA230915P00055000 | 2023-05-30 1:39PM EDT | 55.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 6 | 911 | 12.50% |
| BABA230915P00060000 | 2023-05-30 3:54PM EDT | 60.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 92 | 4,092 | 12.50% |
| BABA230915P00065000 | 2023-05-30 3:06PM EDT | 65.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 24 | 5,393 | 6.25% |
| BABA230915P00070000 | 2023-05-30 3:57PM EDT | 70.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1,407 | 8,477 | 6.25% |
| BABA230915P00075000 | 2023-05-30 3:55PM EDT | 75.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 642 | 12,363 | 3.13% |
| BABA230915P00080000 | 2023-05-30 3:53PM EDT | 80.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 180 | 20,388 | 0.00% |
| BABA230915P00085000 | 2023-05-30 3:54PM EDT | 85.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 294 | 10,928 | 0.00% |
| BABA230915P00090000 | 2023-05-30 3:54PM EDT | 90.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 584 | 13,502 | 0.00% |
| BABA230915P00095000 | 2023-05-30 10:37AM EDT | 95.00 | 17.67 | 0.00 | 0.00 | 0.00 | - | 1 | 4,086 | 0.00% |
| BABA230915P00100000 | 2023-05-30 10:21AM EDT | 100.00 | 21.92 | 0.00 | 0.00 | 0.00 | - | 1 | 4,216 | 0.00% |
| BABA230915P00105000 | 2023-05-30 12:49PM EDT | 105.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 8 | 4,122 | 0.00% |
| BABA230915P00110000 | 2023-05-30 2:36PM EDT | 110.00 | 31.84 | 0.00 | 0.00 | 0.00 | - | 94 | 4,659 | 0.00% |
| BABA230915P00115000 | 2023-05-26 12:22PM EDT | 115.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 7 | 3,297 | 0.00% |
| BABA230915P00120000 | 2023-05-30 9:32AM EDT | 120.00 | 39.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,052 | 0.00% |
| BABA230915P00125000 | 2023-05-30 11:47AM EDT | 125.00 | 46.55 | 0.00 | 0.00 | 0.00 | - | 10 | 650 | 0.00% |
| BABA230915P00130000 | 2023-05-30 11:07AM EDT | 130.00 | 51.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,009 | 0.00% |
| BABA230915P00135000 | 2023-05-26 3:57PM EDT | 135.00 | 53.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA230915P00140000 | 2023-05-30 11:47AM EDT | 140.00 | 61.45 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| BABA230915P00145000 | 2023-05-12 9:41AM EDT | 145.00 | 59.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230915P00150000 | 2023-05-30 3:29PM EDT | 150.00 | 71.45 | 0.00 | 0.00 | 0.00 | - | 1,060 | 250 | 0.00% |
| BABA230915P00155000 | 2023-04-10 12:00PM EDT | 155.00 | 53.95 | 71.65 | 72.30 | 0.00 | - | 6 | 0 | 0.00% |
| BABA230915P00160000 | 2023-04-12 2:52PM EDT | 160.00 | 66.15 | 74.35 | 75.10 | 0.00 | - | 106 | 0 | 0.00% |
| BABA230915P00165000 | 2023-05-30 9:51AM EDT | 165.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230915P00170000 | 2023-04-18 9:57AM EDT | 170.00 | 72.00 | 83.80 | 84.55 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230915P00175000 | 2023-04-10 9:54AM EDT | 175.00 | 72.81 | 91.55 | 92.45 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230915P00180000 | 2023-03-22 3:49PM EDT | 180.00 | 95.76 | 90.40 | 91.30 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230915P00185000 | 2023-04-18 9:57AM EDT | 185.00 | 87.00 | 98.75 | 99.60 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230915P00190000 | 2023-02-15 11:39AM EDT | 190.00 | 87.50 | 108.00 | 109.70 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230915P00195000 | 2023-05-12 9:41AM EDT | 195.00 | 109.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230915P00200000 | 2023-04-12 1:57PM EDT | 200.00 | 105.81 | 114.30 | 115.15 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.