BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231215C00005000 | 2023-04-24 11:18AM EDT | 5.00 | 82.10 | 75.20 | 77.65 | 0.00 | - | 2 | 43 | 0.00% |
| BABA231215C00010000 | 2023-04-20 2:03PM EDT | 10.00 | 81.20 | 72.45 | 76.25 | 0.00 | - | - | 3 | 181.54% |
| BABA231215C00015000 | 2023-06-06 11:54AM EDT | 15.00 | 72.10 | 70.00 | 72.00 | 0.00 | - | 1 | 8 | 133.69% |
| BABA231215C00020000 | 2023-06-01 11:32AM EDT | 20.00 | 63.35 | 65.30 | 67.30 | 0.00 | - | 1 | 4 | 123.54% |
| BABA231215C00025000 | 2023-04-28 3:06PM EDT | 25.00 | 60.95 | 55.95 | 57.30 | 0.00 | - | 1 | 13 | 0.00% |
| BABA231215C00030000 | 2023-05-22 9:33AM EDT | 30.00 | 57.30 | 56.30 | 57.60 | 0.00 | - | 1 | 1 | 104.83% |
| BABA231215C00035000 | 2023-05-11 2:38PM EDT | 35.00 | 54.65 | 51.45 | 52.70 | 0.00 | - | - | 1 | 93.02% |
| BABA231215C00040000 | 2023-06-07 12:29PM EDT | 40.00 | 46.70 | 46.85 | 47.55 | -3.10 | -6.22% | 3 | 5 | 82.67% |
| BABA231215C00045000 | 2023-05-31 2:42PM EDT | 45.00 | 36.50 | 42.15 | 42.85 | 0.00 | - | 1 | 3 | 75.44% |
| BABA231215C00050000 | 2023-05-23 1:12PM EDT | 50.00 | 36.40 | 37.45 | 38.20 | 0.00 | - | 1 | 46 | 68.63% |
| BABA231215C00055000 | 2023-06-01 11:51AM EDT | 55.00 | 31.25 | 33.20 | 33.55 | 0.00 | - | 5 | 56 | 63.79% |
| BABA231215C00060000 | 2023-06-06 1:16PM EDT | 60.00 | 30.20 | 28.95 | 29.25 | 0.00 | - | 6 | 68 | 59.72% |
| BABA231215C00065000 | 2023-06-06 3:18PM EDT | 65.00 | 25.30 | 24.95 | 25.15 | -1.05 | -3.98% | 1 | 493 | 56.32% |
| BABA231215C00070000 | 2023-06-07 12:39PM EDT | 70.00 | 21.25 | 21.15 | 21.40 | -1.02 | -4.58% | 1 | 703 | 53.52% |
| BABA231215C00075000 | 2023-06-06 1:31PM EDT | 75.00 | 18.35 | 17.70 | 17.95 | -0.53 | -2.81% | 3 | 727 | 51.22% |
| BABA231215C00080000 | 2023-06-07 10:13AM EDT | 80.00 | 15.73 | 14.70 | 14.90 | -0.02 | -0.13% | 2 | 1,737 | 50.08% |
| BABA231215C00085000 | 2023-06-07 12:27PM EDT | 85.00 | 11.80 | 12.15 | 12.30 | -1.32 | -10.06% | 18 | 9,633 | 49.00% |
| BABA231215C00090000 | 2023-06-07 9:36AM EDT | 90.00 | 9.75 | 9.90 | 10.05 | -0.95 | -8.88% | 13 | 2,616 | 48.09% |
| BABA231215C00095000 | 2023-06-07 11:38AM EDT | 95.00 | 8.30 | 8.00 | 8.15 | -0.44 | -5.03% | 2 | 1,083 | 47.38% |
| BABA231215C00100000 | 2023-06-07 12:30PM EDT | 100.00 | 6.35 | 6.45 | 6.65 | -0.69 | -9.80% | 56 | 13,394 | 47.18% |
| BABA231215C00105000 | 2023-06-07 10:13AM EDT | 105.00 | 5.75 | 5.20 | 5.35 | -0.05 | -0.86% | 20 | 2,650 | 46.79% |
| BABA231215C00110000 | 2023-06-07 12:14PM EDT | 110.00 | 4.30 | 4.15 | 4.30 | -0.35 | -7.53% | 103 | 4,764 | 46.56% |
| BABA231215C00115000 | 2023-06-07 10:29AM EDT | 115.00 | 3.60 | 3.35 | 3.50 | -0.17 | -4.51% | 9 | 2,663 | 46.66% |
| BABA231215C00120000 | 2023-06-07 9:43AM EDT | 120.00 | 2.83 | 2.76 | 2.84 | -0.22 | -7.21% | 10 | 12,276 | 46.72% |
| BABA231215C00125000 | 2023-06-06 2:00PM EDT | 125.00 | 2.40 | 2.27 | 2.33 | -0.14 | -5.51% | 1 | 2,964 | 46.96% |
| BABA231215C00130000 | 2023-06-07 12:49PM EDT | 130.00 | 1.90 | 1.88 | 1.92 | -0.17 | -8.21% | 22 | 2,041 | 47.24% |
| BABA231215C00135000 | 2023-06-05 11:46AM EDT | 135.00 | 1.45 | 1.55 | 1.60 | 0.00 | - | 5 | 1,328 | 47.63% |
| BABA231215C00140000 | 2023-06-06 2:57PM EDT | 140.00 | 1.47 | 1.30 | 1.35 | 0.00 | - | 3 | 1,191 | 48.12% |
| BABA231215C00145000 | 2023-06-07 9:43AM EDT | 145.00 | 1.14 | 1.09 | 1.14 | -0.11 | -8.80% | 4 | 1,186 | 48.55% |
| BABA231215C00150000 | 2023-06-07 10:01AM EDT | 150.00 | 1.04 | 0.92 | 0.97 | -0.02 | -1.89% | 25 | 2,212 | 49.02% |
| BABA231215C00155000 | 2023-06-06 11:41AM EDT | 155.00 | 0.84 | 0.78 | 0.84 | 0.00 | - | 2 | 1,148 | 49.61% |
| BABA231215C00160000 | 2023-06-06 1:16PM EDT | 160.00 | 0.75 | 0.60 | 0.74 | 0.00 | - | 12 | 11,085 | 50.29% |
| BABA231215C00165000 | 2023-06-07 11:48AM EDT | 165.00 | 0.64 | 0.57 | 0.82 | -0.07 | -9.86% | 5 | 189 | 51.51% |
| BABA231215C00170000 | 2023-06-01 3:25PM EDT | 170.00 | 0.54 | 0.49 | 0.71 | 0.00 | - | 1 | 755 | 51.88% |
| BABA231215C00175000 | 2023-06-07 9:30AM EDT | 175.00 | 0.66 | 0.42 | 0.64 | +0.31 | +88.57% | 2 | 83 | 52.42% |
| BABA231215C00180000 | 2023-05-30 1:02PM EDT | 180.00 | 0.20 | 0.35 | 0.58 | 0.00 | - | 1 | 301 | 52.83% |
| BABA231215C00185000 | 2023-06-01 2:14PM EDT | 185.00 | 0.50 | 0.31 | 0.54 | 0.00 | - | 1 | 159 | 53.56% |
| BABA231215C00190000 | 2023-06-01 10:35AM EDT | 190.00 | 0.47 | 0.28 | 0.40 | 0.00 | - | 2 | 366 | 53.13% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231215P00005000 | 2023-06-02 9:58AM EDT | 5.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 3 | 158.59% |
| BABA231215P00020000 | 2023-05-22 11:39AM EDT | 20.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 10 | 29 | 82.62% |
| BABA231215P00025000 | 2023-05-16 10:51AM EDT | 25.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 60 | 60 | 72.85% |
| BABA231215P00030000 | 2023-06-02 2:42PM EDT | 30.00 | 0.11 | 0.06 | 0.13 | 0.00 | - | 13 | 119 | 63.97% |
| BABA231215P00035000 | 2023-05-30 3:53PM EDT | 35.00 | 0.29 | 0.11 | 0.28 | 0.00 | - | 3 | 8 | 61.23% |
| BABA231215P00040000 | 2023-05-31 1:37PM EDT | 40.00 | 0.48 | 0.21 | 0.38 | 0.00 | - | 4 | 11 | 56.54% |
| BABA231215P00045000 | 2023-05-25 12:59PM EDT | 45.00 | 0.77 | 0.38 | 0.55 | 0.00 | - | 40 | 353 | 53.08% |
| BABA231215P00050000 | 2023-06-06 3:46PM EDT | 50.00 | 0.76 | 0.66 | 0.85 | 0.00 | - | 42 | 3,518 | 50.59% |
| BABA231215P00055000 | 2023-06-07 10:22AM EDT | 55.00 | 1.11 | 1.08 | 1.18 | -0.01 | -0.89% | 10 | 1,491 | 48.34% |
| BABA231215P00060000 | 2023-06-07 11:44AM EDT | 60.00 | 1.66 | 1.63 | 1.75 | -0.02 | -1.19% | 2 | 5,304 | 46.02% |
| BABA231215P00065000 | 2023-06-07 11:16AM EDT | 65.00 | 2.44 | 2.43 | 2.57 | -0.01 | -0.41% | 126 | 1,401 | 44.15% |
| BABA231215P00070000 | 2023-06-07 12:08PM EDT | 70.00 | 3.60 | 3.55 | 3.70 | +0.10 | +2.86% | 281 | 3,428 | 42.63% |
| BABA231215P00075000 | 2023-06-07 10:24AM EDT | 75.00 | 5.00 | 5.05 | 5.20 | +0.10 | +2.04% | 323 | 9,672 | 41.38% |
| BABA231215P00080000 | 2023-06-07 12:56PM EDT | 80.00 | 6.99 | 6.90 | 7.05 | +0.30 | +4.48% | 2 | 14,955 | 40.11% |
| BABA231215P00085000 | 2023-06-07 10:00AM EDT | 85.00 | 8.90 | 9.20 | 9.30 | -0.15 | -1.66% | 16 | 3,574 | 38.92% |
| BABA231215P00090000 | 2023-06-07 12:06PM EDT | 90.00 | 11.89 | 11.85 | 12.05 | +0.44 | +3.84% | 11 | 738 | 38.17% |
| BABA231215P00095000 | 2023-06-07 12:07PM EDT | 95.00 | 14.97 | 15.00 | 15.15 | +0.52 | +3.60% | 10 | 2,920 | 37.28% |
| BABA231215P00100000 | 2023-06-05 3:22PM EDT | 100.00 | 19.37 | 18.45 | 18.60 | 0.00 | - | 6 | 561 | 36.35% |
| BABA231215P00105000 | 2023-06-06 3:20PM EDT | 105.00 | 21.39 | 22.20 | 22.40 | 0.00 | - | 2 | 132 | 35.53% |
| BABA231215P00110000 | 2023-06-01 9:58AM EDT | 110.00 | 30.15 | 26.25 | 26.50 | 0.00 | - | 3 | 375 | 34.82% |
| BABA231215P00115000 | 2023-06-01 9:37AM EDT | 115.00 | 35.25 | 30.50 | 30.80 | 0.00 | - | 108 | 275 | 33.86% |
| BABA231215P00120000 | 2023-06-01 1:05PM EDT | 120.00 | 37.00 | 35.05 | 35.30 | 0.00 | - | 1 | 328 | 32.90% |
| BABA231215P00125000 | 2023-06-01 11:07AM EDT | 125.00 | 42.75 | 39.70 | 40.00 | 0.00 | - | 1 | 71 | 32.45% |
| BABA231215P00130000 | 2023-05-25 10:24AM EDT | 130.00 | 50.00 | 44.20 | 44.75 | 0.00 | - | 2 | 0 | 31.15% |
| BABA231215P00135000 | 2023-05-31 10:00AM EDT | 135.00 | 56.30 | 49.15 | 50.15 | 0.00 | - | 1 | 0 | 39.21% |
| BABA231215P00140000 | 2023-05-22 12:45PM EDT | 140.00 | 53.65 | 54.10 | 54.75 | 0.00 | - | 6 | 0 | 35.45% |
| BABA231215P00145000 | 2023-05-04 10:20AM EDT | 145.00 | 62.15 | 60.35 | 61.60 | 0.00 | - | 1 | 0 | 51.99% |
| BABA231215P00150000 | 2023-05-11 10:39AM EDT | 150.00 | 62.65 | 63.50 | 64.70 | 0.00 | - | 3 | 0 | 38.23% |
| BABA231215P00155000 | 2023-04-05 10:09AM EDT | 155.00 | 56.45 | 71.20 | 72.40 | 0.00 | - | - | 0 | 63.00% |
| BABA231215P00160000 | 2023-04-14 1:33PM EDT | 160.00 | 65.80 | 74.25 | 75.00 | 0.00 | - | 6 | 0 | 47.56% |
| BABA231215P00165000 | 2023-04-27 12:13PM EDT | 165.00 | 80.90 | 82.65 | 85.00 | 0.00 | - | 1 | 0 | 80.33% |
| BABA231215P00170000 | 2023-05-12 10:32AM EDT | 170.00 | 84.85 | 83.55 | 85.20 | 0.00 | - | 1 | 0 | 54.03% |
| BABA231215P00175000 | 2023-04-13 3:43PM EDT | 175.00 | 78.90 | 89.25 | 90.40 | 0.00 | - | - | 0 | 58.33% |
| BABA231215P00180000 | 2023-05-24 11:18AM EDT | 180.00 | 98.50 | 93.70 | 95.15 | 0.00 | - | - | 0 | 56.69% |
| BABA231215P00185000 | 2023-06-07 11:18AM EDT | 185.00 | 99.02 | 98.80 | 100.10 | +8.12 | +8.93% | 1 | 0 | 57.52% |
| BABA231215P00190000 | 2023-04-20 12:10PM EDT | 190.00 | 98.60 | 104.25 | 107.85 | 0.00 | - | - | 0 | 70.29% |
© 2023 Yahoo. All rights reserved.