BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240119C00005000 | 2023-05-31 1:38PM EDT | 5.00 | 74.50 | 78.55 | 81.00 | 0.00 | - | 1 | 450 | 211.33% |
| BABA240119C00010000 | 2023-04-24 2:38PM EDT | 10.00 | 76.91 | 70.85 | 73.00 | 0.00 | - | 8 | 30 | 0.00% |
| BABA240119C00012500 | 2023-05-24 9:38AM EDT | 12.50 | 70.15 | 71.35 | 73.55 | 0.00 | - | - | 1 | 145.51% |
| BABA240119C00020000 | 2023-05-10 1:25PM EDT | 20.00 | 63.37 | 64.15 | 66.20 | 0.00 | - | 1 | 6 | 116.41% |
| BABA240119C00025000 | 2023-05-30 3:53PM EDT | 25.00 | 55.00 | 59.35 | 61.35 | 0.00 | - | 6 | 2,333 | 103.22% |
| BABA240119C00030000 | 2023-05-31 10:06AM EDT | 30.00 | 49.50 | 54.60 | 56.50 | 0.00 | - | 10 | 134 | 92.63% |
| BABA240119C00035000 | 2023-05-26 10:22AM EDT | 35.00 | 47.11 | 50.20 | 51.30 | 0.00 | - | 1 | 121 | 83.28% |
| BABA240119C00040000 | 2023-06-01 3:23PM EDT | 40.00 | 45.00 | 45.70 | 46.80 | 0.00 | - | 4 | 4,510 | 78.47% |
| BABA240119C00045000 | 2023-05-30 10:46AM EDT | 45.00 | 36.45 | 41.05 | 42.20 | 0.00 | - | 1 | 459 | 71.90% |
| BABA240119C00050000 | 2023-06-01 2:17PM EDT | 50.00 | 36.75 | 36.60 | 37.85 | 0.00 | - | 4 | 6,485 | 67.31% |
| BABA240119C00055000 | 2023-05-16 1:43PM EDT | 55.00 | 37.35 | 32.35 | 33.50 | 0.00 | - | 2 | 400 | 62.99% |
| BABA240119C00060000 | 2023-06-02 3:25PM EDT | 60.00 | 28.60 | 28.40 | 28.85 | +0.94 | +3.40% | 11 | 1,012 | 58.19% |
| BABA240119C00065000 | 2023-06-02 9:47AM EDT | 65.00 | 24.80 | 24.35 | 25.10 | +1.10 | +4.64% | 1 | 1,037 | 55.13% |
| BABA240119C00070000 | 2023-06-02 12:42PM EDT | 70.00 | 21.87 | 21.00 | 21.40 | +1.71 | +8.48% | 1 | 3,378 | 53.02% |
| BABA240119C00075000 | 2023-06-02 3:59PM EDT | 75.00 | 17.90 | 17.70 | 18.10 | +0.85 | +4.99% | 17 | 1,840 | 50.87% |
| BABA240119C00080000 | 2023-06-02 3:56PM EDT | 80.00 | 15.00 | 14.90 | 15.50 | +0.71 | +4.97% | 110 | 4,462 | 50.13% |
| BABA240119C00085000 | 2023-06-02 3:56PM EDT | 85.00 | 12.55 | 12.40 | 12.90 | +0.55 | +4.58% | 209 | 6,015 | 49.79% |
| BABA240119C00090000 | 2023-06-02 3:31PM EDT | 90.00 | 10.37 | 10.10 | 10.40 | +0.62 | +6.36% | 338 | 7,088 | 47.64% |
| BABA240119C00095000 | 2023-06-02 3:55PM EDT | 95.00 | 8.60 | 8.40 | 8.85 | +0.60 | +7.50% | 18 | 5,258 | 48.05% |
| BABA240119C00100000 | 2023-06-02 3:58PM EDT | 100.00 | 7.05 | 6.95 | 7.35 | +0.44 | +6.66% | 221 | 15,028 | 47.74% |
| BABA240119C00105000 | 2023-06-02 2:36PM EDT | 105.00 | 6.00 | 5.60 | 5.90 | +0.50 | +9.09% | 11 | 8,493 | 46.73% |
| BABA240119C00110000 | 2023-06-02 3:37PM EDT | 110.00 | 4.80 | 4.70 | 4.85 | +0.35 | +7.87% | 61 | 17,401 | 46.52% |
| BABA240119C00115000 | 2023-06-02 3:27PM EDT | 115.00 | 3.95 | 3.80 | 4.05 | +0.15 | +3.95% | 38 | 7,578 | 46.68% |
| BABA240119C00120000 | 2023-06-02 3:51PM EDT | 120.00 | 3.30 | 3.25 | 3.35 | +0.20 | +6.45% | 170 | 19,752 | 46.67% |
| BABA240119C00125000 | 2023-06-02 3:10PM EDT | 125.00 | 2.76 | 2.39 | 2.79 | +0.21 | +8.24% | 14 | 7,746 | 46.79% |
| BABA240119C00130000 | 2023-06-02 1:30PM EDT | 130.00 | 2.30 | 2.08 | 2.35 | +0.15 | +6.98% | 92 | 14,079 | 47.06% |
| BABA240119C00135000 | 2023-06-02 3:33PM EDT | 135.00 | 1.95 | 1.91 | 1.99 | +0.12 | +6.56% | 161 | 16,641 | 47.36% |
| BABA240119C00140000 | 2023-06-02 3:05PM EDT | 140.00 | 1.68 | 1.24 | 1.86 | +0.12 | +7.69% | 135 | 5,855 | 48.87% |
| BABA240119C00145000 | 2023-06-02 3:59PM EDT | 145.00 | 1.37 | 1.18 | 1.47 | -0.04 | -2.84% | 33 | 7,307 | 48.19% |
| BABA240119C00150000 | 2023-06-02 3:56PM EDT | 150.00 | 1.18 | 1.15 | 1.25 | +0.06 | +5.36% | 232 | 32,031 | 48.43% |
| BABA240119C00155000 | 2023-06-02 10:59AM EDT | 155.00 | 1.16 | 1.02 | 1.11 | +0.09 | +8.41% | 62 | 5,997 | 49.07% |
| BABA240119C00160000 | 2023-06-02 9:39AM EDT | 160.00 | 1.00 | 0.88 | 0.97 | +0.11 | +12.36% | 1 | 12,422 | 49.50% |
| BABA240119C00165000 | 2023-06-02 11:11AM EDT | 165.00 | 0.80 | 0.63 | 0.86 | 0.00 | - | 66 | 6,106 | 50.02% |
| BABA240119C00170000 | 2023-06-02 1:30PM EDT | 170.00 | 0.75 | 0.68 | 0.76 | +0.09 | +13.64% | 53 | 16,087 | 50.46% |
| BABA240119C00175000 | 2023-06-02 3:47PM EDT | 175.00 | 0.65 | 0.59 | 0.69 | +0.01 | +1.56% | 11 | 7,879 | 50.42% |
| BABA240119C00180000 | 2023-06-02 3:58PM EDT | 180.00 | 0.56 | 0.55 | 0.68 | -0.01 | -1.75% | 923 | 35,902 | 51.51% |
| BABA240119C00185000 | 2023-05-31 3:37PM EDT | 185.00 | 0.40 | 0.31 | 0.79 | 0.00 | - | 11 | 2,035 | 51.95% |
| BABA240119C00190000 | 2023-05-31 2:48PM EDT | 190.00 | 0.50 | 0.25 | 0.78 | +0.14 | +38.89% | 1 | 2,262 | 52.73% |
| BABA240119C00195000 | 2023-05-31 12:05PM EDT | 195.00 | 0.32 | 0.40 | 0.53 | 0.00 | - | 1 | 2,884 | 53.13% |
| BABA240119C00200000 | 2023-06-02 3:54PM EDT | 200.00 | 0.36 | 0.31 | 0.38 | -0.01 | -2.70% | 524 | 64,695 | 51.95% |
| BABA240119C00210000 | 2023-05-31 1:30PM EDT | 210.00 | 0.24 | 0.15 | 0.35 | 0.00 | - | 6 | 7,373 | 51.86% |
| BABA240119C00220000 | 2023-05-30 3:35PM EDT | 220.00 | 0.21 | 0.25 | 0.40 | 0.00 | - | 3 | 1,236 | 55.96% |
| BABA240119C00230000 | 2023-06-01 9:49AM EDT | 230.00 | 0.20 | 0.09 | 0.38 | 0.00 | - | 15 | 2,789 | 55.52% |
| BABA240119C00235000 | 2023-06-01 10:03AM EDT | 235.00 | 0.20 | 0.08 | 0.60 | 0.00 | - | 5 | 468 | 59.38% |
| BABA240119C00240000 | 2023-06-01 1:54PM EDT | 240.00 | 0.19 | 0.15 | 0.47 | 0.00 | - | 4 | 1,887 | 59.57% |
| BABA240119C00245000 | 2023-05-24 1:04PM EDT | 245.00 | 0.16 | 0.07 | 0.51 | 0.00 | - | 3 | 265 | 59.96% |
| BABA240119C00250000 | 2023-06-01 2:53PM EDT | 250.00 | 0.16 | 0.13 | 0.18 | 0.00 | - | 7 | 8,959 | 56.25% |
| BABA240119C00255000 | 2023-05-31 9:30AM EDT | 255.00 | 0.14 | 0.06 | 0.49 | 0.00 | - | 1 | 386 | 61.33% |
| BABA240119C00260000 | 2023-05-19 3:07PM EDT | 260.00 | 0.14 | 0.06 | 0.22 | -0.05 | -26.32% | 6 | 657 | 57.23% |
| BABA240119C00265000 | 2023-06-01 10:53AM EDT | 265.00 | 0.16 | 0.06 | 0.30 | 0.00 | - | 3 | 419 | 59.77% |
| BABA240119C00270000 | 2023-05-31 10:19AM EDT | 270.00 | 0.11 | 0.05 | 0.22 | 0.00 | - | 2 | 274 | 58.50% |
| BABA240119C00275000 | 2023-05-24 1:04PM EDT | 275.00 | 0.11 | 0.10 | 0.15 | 0.00 | - | 1 | 440 | 58.79% |
| BABA240119C00280000 | 2023-05-24 1:04PM EDT | 280.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 1,571 | 63.77% |
| BABA240119C00285000 | 2023-06-02 12:37PM EDT | 285.00 | 0.11 | 0.01 | 0.19 | -0.01 | -8.33% | 70 | 1,169 | 58.79% |
| BABA240119C00290000 | 2023-05-24 2:00PM EDT | 290.00 | 0.09 | 0.08 | 0.32 | 0.00 | - | 1 | 1,376 | 64.36% |
| BABA240119C00295000 | 2023-05-25 11:41AM EDT | 295.00 | 0.09 | 0.00 | 0.34 | 0.00 | - | 7 | 371 | 63.87% |
| BABA240119C00300000 | 2023-05-30 1:21PM EDT | 300.00 | 0.09 | 0.06 | 0.12 | 0.00 | - | 5 | 12,445 | 60.16% |
| BABA240119C00305000 | 2023-06-01 10:57AM EDT | 305.00 | 0.10 | 0.06 | 0.18 | 0.00 | - | 10 | 1,104 | 62.70% |
| BABA240119C00310000 | 2023-06-02 1:29PM EDT | 310.00 | 0.06 | 0.06 | 0.10 | -0.03 | -33.33% | 12 | 3,589 | 60.74% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240119P00005000 | 2023-04-26 1:51PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 111 | 134.38% |
| BABA240119P00010000 | 2023-05-31 1:00PM EDT | 10.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 20 | 159 | 105.47% |
| BABA240119P00015000 | 2023-05-22 11:11AM EDT | 15.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | 20 | 494 | 91.41% |
| BABA240119P00017500 | 2023-05-23 9:55AM EDT | 17.50 | 0.06 | 0.02 | 0.14 | 0.00 | - | - | 1 | 84.57% |
| BABA240119P00020000 | 2023-06-01 12:04PM EDT | 20.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 231 | 76.95% |
| BABA240119P00025000 | 2023-06-01 11:54AM EDT | 25.00 | 0.15 | 0.07 | 0.20 | 0.00 | - | 41 | 1,381 | 70.70% |
| BABA240119P00030000 | 2023-06-02 2:00PM EDT | 30.00 | 0.17 | 0.15 | 0.22 | -0.05 | -22.73% | 1 | 957 | 63.57% |
| BABA240119P00035000 | 2023-06-02 2:54PM EDT | 35.00 | 0.29 | 0.21 | 0.63 | -0.11 | -27.50% | 2 | 764 | 62.94% |
| BABA240119P00040000 | 2023-06-02 1:01PM EDT | 40.00 | 0.42 | 0.39 | 0.49 | -0.16 | -27.59% | 2 | 3,944 | 54.83% |
| BABA240119P00045000 | 2023-06-02 2:44PM EDT | 45.00 | 0.66 | 0.60 | 1.02 | -0.23 | -25.84% | 2 | 3,484 | 53.76% |
| BABA240119P00050000 | 2023-06-02 2:42PM EDT | 50.00 | 1.04 | 0.92 | 1.25 | -0.16 | -13.33% | 2 | 4,953 | 51.49% |
| BABA240119P00055000 | 2023-06-02 11:33AM EDT | 55.00 | 1.53 | 1.50 | 1.80 | -0.13 | -7.83% | 6 | 2,217 | 48.95% |
| BABA240119P00060000 | 2023-06-02 12:16PM EDT | 60.00 | 2.20 | 2.22 | 2.62 | -0.35 | -13.73% | 50 | 8,482 | 47.24% |
| BABA240119P00065000 | 2023-06-02 3:50PM EDT | 65.00 | 3.30 | 3.20 | 3.50 | -0.15 | -4.35% | 65 | 4,506 | 44.58% |
| BABA240119P00070000 | 2023-06-02 3:17PM EDT | 70.00 | 4.60 | 4.55 | 4.90 | -0.29 | -5.93% | 201 | 14,711 | 43.46% |
| BABA240119P00075000 | 2023-06-02 2:39PM EDT | 75.00 | 6.05 | 6.20 | 6.50 | -0.59 | -8.89% | 547 | 15,616 | 41.84% |
| BABA240119P00080000 | 2023-06-02 3:51PM EDT | 80.00 | 8.29 | 8.20 | 8.55 | -0.31 | -3.60% | 65 | 18,208 | 40.75% |
| BABA240119P00085000 | 2023-06-02 3:31PM EDT | 85.00 | 10.69 | 10.60 | 11.15 | -0.41 | -3.69% | 1,266 | 12,614 | 40.41% |
| BABA240119P00090000 | 2023-06-02 2:44PM EDT | 90.00 | 13.20 | 13.30 | 13.75 | -0.80 | -5.71% | 14 | 11,717 | 38.74% |
| BABA240119P00095000 | 2023-06-02 9:34AM EDT | 95.00 | 16.00 | 16.35 | 17.05 | -1.35 | -7.78% | 1 | 10,872 | 38.44% |
| BABA240119P00100000 | 2023-06-02 3:12PM EDT | 100.00 | 20.00 | 19.85 | 20.25 | -0.85 | -4.08% | 11 | 11,852 | 36.48% |
| BABA240119P00105000 | 2023-06-02 1:43PM EDT | 105.00 | 23.48 | 23.45 | 24.05 | -0.82 | -3.37% | 2 | 2,940 | 35.72% |
| BABA240119P00110000 | 2023-05-31 3:32PM EDT | 110.00 | 26.80 | 27.70 | 28.35 | -4.93 | -15.54% | 1 | 5,341 | 36.20% |
| BABA240119P00115000 | 2023-06-02 9:48AM EDT | 115.00 | 31.90 | 32.00 | 32.55 | -4.80 | -13.08% | 2 | 4,078 | 35.18% |
| BABA240119P00120000 | 2023-06-01 11:20AM EDT | 120.00 | 35.40 | 36.45 | 37.30 | -2.85 | -7.45% | 1 | 3,440 | 36.62% |
| BABA240119P00125000 | 2023-06-01 11:06AM EDT | 125.00 | 42.50 | 40.95 | 41.70 | 0.00 | - | 3 | 1,980 | 34.84% |
| BABA240119P00130000 | 2023-06-01 2:37PM EDT | 130.00 | 45.05 | 45.70 | 46.50 | -1.55 | -3.33% | 1 | 3,762 | 35.43% |
| BABA240119P00135000 | 2023-06-01 1:22PM EDT | 135.00 | 51.50 | 50.40 | 51.35 | 0.00 | - | 4 | 6,893 | 36.04% |
| BABA240119P00140000 | 2023-06-02 9:35AM EDT | 140.00 | 55.40 | 55.30 | 56.30 | -1.52 | -2.67% | 23 | 9 | 37.50% |
| BABA240119P00145000 | 2023-06-01 3:56PM EDT | 145.00 | 61.95 | 59.90 | 61.40 | 0.00 | - | 2 | 46 | 40.70% |
| BABA240119P00150000 | 2023-06-02 3:34PM EDT | 150.00 | 65.50 | 65.25 | 66.30 | -1.35 | -2.02% | 500 | 236 | 41.33% |
| BABA240119P00155000 | 2023-06-02 3:34PM EDT | 155.00 | 71.00 | 69.50 | 71.45 | -0.99 | -1.38% | 870 | 307 | 45.02% |
| BABA240119P00160000 | 2023-06-02 1:11PM EDT | 160.00 | 75.80 | 74.05 | 76.35 | -1.09 | -1.42% | 2 | 0 | 45.51% |
| BABA240119P00165000 | 2023-06-02 1:06PM EDT | 165.00 | 79.90 | 79.85 | 81.45 | -2.00 | -2.44% | 1 | 0 | 48.46% |
| BABA240119P00170000 | 2023-06-02 10:39AM EDT | 170.00 | 84.10 | 85.10 | 86.60 | -2.10 | -2.44% | 9 | 1 | 51.90% |
| BABA240119P00175000 | 2023-05-01 12:16PM EDT | 175.00 | 90.70 | 96.10 | 97.65 | 0.00 | - | 3 | 0 | 87.69% |
| BABA240119P00180000 | 2023-05-24 10:07AM EDT | 180.00 | 98.29 | 94.10 | 96.65 | 0.00 | - | 5 | 0 | 55.62% |
| BABA240119P00185000 | 2023-06-02 9:39AM EDT | 185.00 | 99.50 | 99.60 | 101.60 | -1.55 | -1.53% | 1 | 1 | 56.49% |
| BABA240119P00190000 | 2023-04-03 12:22PM EDT | 190.00 | 91.05 | 108.50 | 109.40 | 0.00 | - | 3 | 0 | 77.22% |
| BABA240119P00195000 | 2023-03-31 3:07PM EDT | 195.00 | 93.00 | 109.40 | 111.45 | 0.00 | - | 1 | 1 | 57.35% |
| BABA240119P00200000 | 2023-06-02 10:36AM EDT | 200.00 | 114.50 | 114.15 | 115.85 | -1.70 | -1.46% | 2 | 0 | 45.70% |
| BABA240119P00210000 | 2023-04-10 1:42PM EDT | 210.00 | 108.34 | 125.90 | 128.80 | 0.00 | - | 1 | 0 | 71.17% |
| BABA240119P00220000 | 2023-06-02 12:54PM EDT | 220.00 | 135.00 | 134.70 | 136.65 | -1.21 | -0.89% | 19 | 0 | 66.24% |
| BABA240119P00230000 | 2023-06-02 10:34AM EDT | 230.00 | 144.50 | 144.70 | 146.65 | -1.75 | -1.20% | 44 | 0 | 68.51% |
| BABA240119P00235000 | 2023-01-25 1:31PM EDT | 235.00 | 115.75 | 143.60 | 147.85 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00240000 | 2023-02-21 11:50AM EDT | 240.00 | 143.25 | 151.60 | 153.45 | 0.00 | - | 124 | 0 | 0.00% |
| BABA240119P00245000 | 2023-05-03 2:20PM EDT | 245.00 | 163.20 | 158.80 | 161.20 | 0.00 | - | 7 | 0 | 64.53% |
| BABA240119P00250000 | 2022-10-24 3:30PM EDT | 250.00 | 186.92 | 169.90 | 173.50 | 0.00 | - | 24 | 0 | 109.57% |
| BABA240119P00255000 | 2023-06-01 2:41PM EDT | 255.00 | 169.50 | 169.15 | 171.65 | -1.70 | -0.99% | 12 | 0 | 73.71% |
| BABA240119P00260000 | 2023-05-31 11:26AM EDT | 260.00 | 174.95 | 174.25 | 176.65 | -7.05 | -3.87% | 1 | 0 | 74.68% |
| BABA240119P00265000 | 2023-06-02 10:43AM EDT | 265.00 | 179.50 | 178.95 | 181.65 | -1.70 | -0.94% | 24 | 0 | 75.61% |
| BABA240119P00270000 | 2023-06-02 10:37AM EDT | 270.00 | 184.70 | 184.20 | 186.65 | -1.60 | -0.86% | 17 | 0 | 76.54% |
| BABA240119P00275000 | 2023-01-23 2:30PM EDT | 275.00 | 155.19 | 179.40 | 181.35 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00280000 | 2023-01-23 2:38PM EDT | 280.00 | 160.29 | 184.40 | 186.30 | 0.00 | - | 12 | 0 | 0.00% |
| BABA240119P00285000 | 2023-01-04 3:09PM EDT | 285.00 | 181.16 | 177.55 | 180.60 | 0.00 | - | 58 | 0 | 0.00% |
| BABA240119P00290000 | 2023-04-26 3:40PM EDT | 290.00 | 206.75 | 207.30 | 210.70 | 0.00 | - | 1 | 1 | 101.98% |
| BABA240119P00295000 | 2023-04-26 3:40PM EDT | 295.00 | 211.77 | 212.20 | 215.65 | 0.00 | - | 1 | 0 | 102.38% |
| BABA240119P00300000 | 2023-01-23 4:16PM EDT | 300.00 | 180.72 | 203.25 | 207.10 | 0.00 | - | 6 | 0 | 0.00% |
| BABA240119P00305000 | 2023-01-04 2:10PM EDT | 305.00 | 200.84 | 197.35 | 200.50 | 0.00 | - | 68 | 0 | 0.00% |
| BABA240119P00310000 | 2023-01-05 2:51PM EDT | 310.00 | 204.52 | 202.40 | 205.40 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.