BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240621C00005000 | 2023-04-20 1:08PM EDT | 5.00 | 86.60 | 77.40 | 81.95 | 0.00 | - | 2 | 136 | 168.36% |
| BABA240621C00010000 | 2023-05-30 11:28AM EDT | 10.00 | 69.47 | 75.05 | 79.00 | 0.00 | - | 1 | 1 | 125.88% |
| BABA240621C00015000 | 2023-03-15 10:19AM EDT | 15.00 | 67.00 | 79.35 | 81.90 | 0.00 | - | 4 | 3 | 260.89% |
| BABA240621C00020000 | 2023-04-24 2:49PM EDT | 20.00 | 67.80 | 60.75 | 64.45 | 0.00 | - | 2 | 27 | 0.00% |
| BABA240621C00025000 | 2023-01-04 3:42PM EDT | 25.00 | 81.53 | 81.70 | 86.15 | 0.00 | - | 2 | 650 | 375.59% |
| BABA240621C00030000 | 2023-05-25 2:55PM EDT | 30.00 | 51.14 | 56.65 | 60.35 | 0.00 | - | 5 | 167 | 83.47% |
| BABA240621C00035000 | 2023-05-10 10:58AM EDT | 35.00 | 50.70 | 53.30 | 54.75 | 0.00 | - | 2 | 68 | 77.69% |
| BABA240621C00040000 | 2023-06-02 3:35PM EDT | 40.00 | 47.50 | 48.95 | 50.20 | 0.00 | - | 8 | 24 | 72.24% |
| BABA240621C00045000 | 2023-06-06 10:48AM EDT | 45.00 | 43.60 | 44.50 | 45.55 | 0.00 | - | 2 | 116 | 66.26% |
| BABA240621C00050000 | 2023-06-05 3:21PM EDT | 50.00 | 39.10 | 40.75 | 41.35 | 0.00 | - | 1 | 107 | 63.84% |
| BABA240621C00055000 | 2023-06-08 2:02PM EDT | 55.00 | 36.94 | 36.75 | 37.35 | +0.64 | +1.76% | 1 | 69 | 60.69% |
| BABA240621C00060000 | 2023-06-08 1:12PM EDT | 60.00 | 33.15 | 32.90 | 33.50 | -0.24 | -0.72% | 2 | 227 | 57.83% |
| BABA240621C00065000 | 2023-06-05 1:16PM EDT | 65.00 | 27.50 | 29.20 | 29.90 | 0.00 | - | 1 | 131 | 55.32% |
| BABA240621C00070000 | 2023-06-08 1:12PM EDT | 70.00 | 26.24 | 26.05 | 26.55 | -0.36 | -1.35% | 2 | 153 | 53.77% |
| BABA240621C00075000 | 2023-06-07 10:09AM EDT | 75.00 | 23.40 | 23.05 | 23.40 | 0.00 | - | 22 | 572 | 52.19% |
| BABA240621C00080000 | 2023-06-08 11:25AM EDT | 80.00 | 20.70 | 20.10 | 20.60 | +1.05 | +5.34% | 10 | 1,295 | 50.64% |
| BABA240621C00085000 | 2023-06-08 12:59PM EDT | 85.00 | 17.90 | 17.70 | 18.05 | +0.50 | +2.87% | 23 | 1,715 | 50.24% |
| BABA240621C00090000 | 2023-06-08 11:44AM EDT | 90.00 | 15.70 | 15.45 | 15.80 | +0.85 | +5.72% | 6 | 1,893 | 49.37% |
| BABA240621C00095000 | 2023-06-07 1:31PM EDT | 95.00 | 13.00 | 13.30 | 13.70 | 0.00 | - | 6 | 584 | 48.37% |
| BABA240621C00100000 | 2023-06-08 2:25PM EDT | 100.00 | 11.74 | 11.60 | 12.30 | +0.34 | +2.98% | 5 | 4,745 | 48.82% |
| BABA240621C00105000 | 2023-06-07 12:00PM EDT | 105.00 | 10.12 | 10.05 | 10.65 | 0.00 | - | 101 | 889 | 48.06% |
| BABA240621C00110000 | 2023-06-08 1:35PM EDT | 110.00 | 8.85 | 8.40 | 9.10 | +0.10 | +1.14% | 5 | 1,529 | 47.10% |
| BABA240621C00115000 | 2023-06-08 12:49PM EDT | 115.00 | 7.75 | 7.60 | 7.90 | +0.35 | +4.73% | 1 | 1,781 | 46.73% |
| BABA240621C00120000 | 2023-06-08 1:41PM EDT | 120.00 | 6.71 | 6.55 | 6.95 | +0.19 | +2.91% | 21 | 953 | 46.70% |
| BABA240621C00125000 | 2023-06-08 2:02PM EDT | 125.00 | 5.85 | 5.60 | 6.10 | 0.00 | - | 6 | 1,629 | 46.64% |
| BABA240621C00130000 | 2023-06-08 10:19AM EDT | 130.00 | 5.10 | 5.00 | 5.35 | +0.05 | +0.99% | 54 | 3,745 | 46.56% |
| BABA240621C00135000 | 2023-06-07 2:01PM EDT | 135.00 | 4.34 | 4.40 | 4.70 | 0.00 | - | 2 | 310 | 46.52% |
| BABA240621C00140000 | 2023-06-07 10:20AM EDT | 140.00 | 4.09 | 3.70 | 4.20 | 0.00 | - | 5 | 2,470 | 46.75% |
| BABA240621C00145000 | 2023-06-08 9:37AM EDT | 145.00 | 3.35 | 3.45 | 3.70 | +0.15 | +4.69% | 3 | 1,034 | 46.74% |
| BABA240621C00150000 | 2023-06-08 12:27PM EDT | 150.00 | 3.35 | 2.85 | 3.30 | +0.30 | +9.84% | 13 | 6,161 | 46.89% |
| BABA240621C00155000 | 2023-06-08 10:34AM EDT | 155.00 | 3.00 | 2.69 | 2.94 | +0.40 | +15.38% | 3 | 439 | 47.00% |
| BABA240621C00160000 | 2023-06-05 10:18AM EDT | 160.00 | 2.20 | 2.39 | 2.64 | 0.00 | - | 11 | 932 | 47.19% |
| BABA240621C00165000 | 2023-06-05 2:37PM EDT | 165.00 | 2.04 | 1.97 | 2.36 | 0.00 | - | 86 | 370 | 47.31% |
| BABA240621C00170000 | 2023-06-07 3:57PM EDT | 170.00 | 1.82 | 1.78 | 2.19 | 0.00 | - | 3 | 174 | 47.85% |
| BABA240621C00175000 | 2023-06-06 1:49PM EDT | 175.00 | 1.77 | 1.67 | 1.90 | 0.00 | - | 10 | 344 | 47.57% |
| BABA240621C00180000 | 2023-06-07 3:28PM EDT | 180.00 | 1.55 | 1.54 | 1.73 | 0.00 | - | 1 | 1,154 | 47.83% |
| BABA240621C00185000 | 2023-05-30 9:30AM EDT | 185.00 | 1.24 | 1.39 | 1.56 | 0.00 | - | 1 | 213 | 47.95% |
| BABA240621C00190000 | 2023-06-08 2:34PM EDT | 190.00 | 1.08 | 1.22 | 1.41 | +0.13 | +13.68% | 2 | 426 | 48.10% |
| BABA240621C00195000 | 2023-06-06 11:41AM EDT | 195.00 | 1.20 | 1.19 | 1.38 | 0.00 | - | 1 | 499 | 49.00% |
| BABA240621C00200000 | 2023-06-08 11:27AM EDT | 200.00 | 1.05 | 0.88 | 1.17 | -0.10 | -8.70% | 1 | 2,788 | 48.46% |
| BABA240621C00205000 | 2023-06-02 2:12PM EDT | 205.00 | 0.99 | 0.87 | 1.22 | 0.00 | - | 1 | 126 | 49.90% |
| BABA240621C00210000 | 2023-06-06 10:23AM EDT | 210.00 | 0.93 | 0.84 | 1.08 | 0.00 | - | 1 | 8,763 | 49.74% |
| BABA240621C00220000 | 2023-06-08 11:24AM EDT | 220.00 | 0.82 | 0.77 | 0.93 | -0.07 | -7.87% | 8 | 6,528 | 50.26% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240621P00005000 | 2023-04-10 1:15PM EDT | 5.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 1,151 | 114.06% |
| BABA240621P00010000 | 2023-05-31 9:40AM EDT | 10.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 1,001 | 90.23% |
| BABA240621P00015000 | 2023-02-23 11:17AM EDT | 15.00 | 0.14 | 0.02 | 0.61 | 0.00 | - | 2 | 63 | 89.26% |
| BABA240621P00020000 | 2023-05-11 10:26AM EDT | 20.00 | 0.20 | 0.00 | 0.28 | 0.00 | - | 10 | 19 | 65.92% |
| BABA240621P00025000 | 2023-05-22 9:31AM EDT | 25.00 | 0.50 | 0.11 | 0.38 | 0.00 | - | 1 | 390 | 61.13% |
| BABA240621P00030000 | 2023-06-01 11:05AM EDT | 30.00 | 0.47 | 0.20 | 0.51 | 0.00 | - | 2 | 72 | 56.06% |
| BABA240621P00035000 | 2023-05-19 3:36PM EDT | 35.00 | 0.68 | 0.36 | 0.71 | 0.00 | - | 1 | 542 | 52.39% |
| BABA240621P00040000 | 2023-05-30 11:34AM EDT | 40.00 | 1.10 | 0.62 | 1.01 | 0.00 | - | 1 | 220 | 52.20% |
| BABA240621P00045000 | 2023-06-08 2:18PM EDT | 45.00 | 1.26 | 1.10 | 1.37 | -0.27 | -17.65% | 7 | 768 | 48.95% |
| BABA240621P00050000 | 2023-06-07 11:50AM EDT | 50.00 | 1.82 | 1.76 | 1.95 | 0.00 | - | 1 | 417 | 46.95% |
| BABA240621P00055000 | 2023-06-08 1:16PM EDT | 55.00 | 2.60 | 2.49 | 2.79 | -0.11 | -4.06% | 2 | 649 | 45.68% |
| BABA240621P00060000 | 2023-06-08 2:18PM EDT | 60.00 | 3.50 | 3.20 | 3.80 | -0.20 | -5.41% | 116 | 4,217 | 44.27% |
| BABA240621P00065000 | 2023-06-08 2:12PM EDT | 65.00 | 4.70 | 4.65 | 4.90 | -0.20 | -4.08% | 66 | 1,440 | 42.38% |
| BABA240621P00070000 | 2023-06-08 11:22AM EDT | 70.00 | 6.05 | 6.00 | 6.25 | -0.30 | -4.72% | 2 | 2,670 | 40.71% |
| BABA240621P00075000 | 2023-06-07 2:01PM EDT | 75.00 | 8.15 | 7.75 | 8.05 | 0.00 | - | 30 | 1,855 | 39.80% |
| BABA240621P00080000 | 2023-06-08 2:01PM EDT | 80.00 | 9.85 | 9.75 | 9.95 | -0.26 | -2.57% | 111 | 2,651 | 38.36% |
| BABA240621P00085000 | 2023-06-08 10:26AM EDT | 85.00 | 12.20 | 12.05 | 12.30 | -0.20 | -1.61% | 2 | 1,080 | 37.47% |
| BABA240621P00090000 | 2023-06-07 3:07PM EDT | 90.00 | 15.15 | 14.65 | 15.30 | 0.00 | - | 2 | 4,068 | 37.64% |
| BABA240621P00095000 | 2023-06-07 1:12PM EDT | 95.00 | 18.27 | 17.50 | 17.80 | 0.00 | - | 1 | 1,086 | 35.59% |
| BABA240621P00100000 | 2023-06-07 1:48PM EDT | 100.00 | 21.51 | 20.70 | 21.05 | 0.00 | - | 3 | 1,258 | 34.92% |
| BABA240621P00105000 | 2023-06-07 2:45PM EDT | 105.00 | 25.07 | 24.10 | 25.05 | 0.00 | - | 4 | 790 | 35.77% |
| BABA240621P00110000 | 2023-06-07 10:03AM EDT | 110.00 | 27.88 | 27.75 | 28.10 | 0.00 | - | 1 | 1,694 | 32.97% |
| BABA240621P00115000 | 2023-05-31 10:15AM EDT | 115.00 | 38.39 | 31.50 | 32.00 | 0.00 | - | 6 | 1,502 | 32.08% |
| BABA240621P00120000 | 2023-06-08 12:38PM EDT | 120.00 | 35.55 | 35.45 | 36.65 | -1.65 | -4.44% | 20 | 764 | 33.37% |
| BABA240621P00125000 | 2023-06-07 3:59PM EDT | 125.00 | 41.20 | 39.50 | 40.65 | 0.00 | - | 6 | 241 | 31.51% |
| BABA240621P00130000 | 2023-05-31 1:53PM EDT | 130.00 | 51.24 | 44.40 | 45.15 | 0.00 | - | 1 | 1,003 | 31.12% |
| BABA240621P00135000 | 2023-06-06 11:25AM EDT | 135.00 | 50.25 | 48.70 | 50.15 | 0.00 | - | 2 | 302 | 33.06% |
| BABA240621P00140000 | 2023-05-23 3:44PM EDT | 140.00 | 58.10 | 53.30 | 54.55 | 0.00 | - | 4 | 192 | 31.08% |
| BABA240621P00145000 | 2023-05-31 11:19AM EDT | 145.00 | 66.95 | 58.15 | 59.40 | 0.00 | - | 1 | 0 | 31.56% |
| BABA240621P00150000 | 2023-05-31 12:30PM EDT | 150.00 | 71.80 | 63.10 | 64.40 | 0.00 | - | 1 | 0 | 33.08% |
| BABA240621P00155000 | 2023-03-10 3:22PM EDT | 155.00 | 71.44 | 54.35 | 55.45 | 0.00 | - | 2 | 90 | 0.00% |
| BABA240621P00160000 | 2023-05-01 12:39PM EDT | 160.00 | 75.70 | 78.60 | 81.50 | 0.00 | - | 5 | 0 | 62.55% |
| BABA240621P00165000 | 2023-05-15 12:10PM EDT | 165.00 | 77.50 | 77.80 | 80.35 | 0.00 | - | 2 | 0 | 44.02% |
| BABA240621P00170000 | 2023-04-12 2:00PM EDT | 170.00 | 75.85 | 84.10 | 86.05 | 0.00 | - | 2 | 0 | 49.32% |
| BABA240621P00175000 | 2023-04-19 9:37AM EDT | 175.00 | 81.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240621P00180000 | 2023-06-05 10:01AM EDT | 180.00 | 96.40 | 92.30 | 94.70 | 0.00 | - | 1 | 1 | 43.56% |
| BABA240621P00185000 | 2023-06-05 1:32PM EDT | 185.00 | 100.94 | 97.30 | 100.40 | 0.00 | - | 2 | 0 | 49.63% |
| BABA240621P00190000 | 2023-03-29 12:16PM EDT | 190.00 | 89.81 | 104.90 | 107.45 | 0.00 | - | 15 | 0 | 55.29% |
| BABA240621P00195000 | 2023-01-06 3:26PM EDT | 195.00 | 89.50 | 87.70 | 90.55 | 0.00 | - | 2 | 11 | 0.00% |
| BABA240621P00200000 | 2023-04-14 10:09AM EDT | 200.00 | 104.80 | 113.00 | 116.55 | 0.00 | - | 1 | 0 | 59.63% |
| BABA240621P00205000 | 2022-10-25 10:32AM EDT | 205.00 | 142.20 | 124.50 | 128.90 | 0.00 | - | 2 | 0 | 81.59% |
| BABA240621P00210000 | 2023-06-05 1:32PM EDT | 210.00 | 125.92 | 122.20 | 125.25 | 0.00 | - | 1 | 0 | 54.27% |
| BABA240621P00220000 | 2023-06-06 11:37AM EDT | 220.00 | 133.60 | 131.90 | 135.25 | 0.00 | - | 5 | 0 | 56.29% |
© 2023 Yahoo. All rights reserved.