BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250117C00005000 | 2023-03-03 11:00AM EDT | 5.00 | 84.65 | 95.50 | 100.00 | 0.00 | - | 1 | 128 | 0.00% |
| BABA250117C00010000 | 2022-11-25 1:18PM EDT | 10.00 | 67.09 | 75.15 | 79.85 | 0.00 | - | 5 | 6 | 311.72% |
| BABA250117C00015000 | 2022-12-23 3:24PM EDT | 15.00 | 73.00 | 104.70 | 109.50 | 0.00 | - | 1 | 1 | 0.00% |
| BABA250117C00020000 | 2022-12-02 3:45PM EDT | 20.00 | 73.60 | 69.50 | 73.80 | 0.00 | - | 2 | 4 | 203.61% |
| BABA250117C00025000 | 2023-05-26 3:30PM EDT | 25.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA250117C00030000 | 2023-05-30 3:24PM EDT | 30.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117C00035000 | 2023-05-30 12:08PM EDT | 35.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117C00040000 | 2023-05-30 10:53AM EDT | 40.00 | 44.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117C00045000 | 2023-05-26 11:00AM EDT | 45.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117C00050000 | 2023-05-30 1:41PM EDT | 50.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA250117C00055000 | 2023-05-11 12:04PM EDT | 55.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117C00060000 | 2023-05-30 3:20PM EDT | 60.00 | 30.13 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BABA250117C00065000 | 2023-05-30 2:47PM EDT | 65.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA250117C00070000 | 2023-05-30 1:05PM EDT | 70.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BABA250117C00075000 | 2023-05-30 3:37PM EDT | 75.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA250117C00080000 | 2023-05-30 3:57PM EDT | 80.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| BABA250117C00085000 | 2023-05-30 1:50PM EDT | 85.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| BABA250117C00090000 | 2023-05-30 1:10PM EDT | 90.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| BABA250117C00095000 | 2023-05-30 2:11PM EDT | 95.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BABA250117C00100000 | 2023-05-30 2:50PM EDT | 100.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| BABA250117C00105000 | 2023-05-25 11:58AM EDT | 105.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BABA250117C00110000 | 2023-05-30 3:24PM EDT | 110.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| BABA250117C00115000 | 2023-05-30 2:13PM EDT | 115.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BABA250117C00120000 | 2023-05-30 3:16PM EDT | 120.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| BABA250117C00125000 | 2023-05-30 2:17PM EDT | 125.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| BABA250117C00130000 | 2023-05-30 11:56AM EDT | 130.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BABA250117C00135000 | 2023-05-25 11:24AM EDT | 135.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 6.25% |
| BABA250117C00140000 | 2023-05-30 3:54PM EDT | 140.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BABA250117C00145000 | 2023-05-26 1:09PM EDT | 145.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA250117C00150000 | 2023-05-30 2:32PM EDT | 150.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| BABA250117C00155000 | 2023-05-30 1:41PM EDT | 155.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| BABA250117C00160000 | 2023-05-30 3:45PM EDT | 160.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 12.50% |
| BABA250117C00165000 | 2023-05-30 11:34AM EDT | 165.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250117C00170000 | 2023-05-30 1:59PM EDT | 170.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| BABA250117C00175000 | 2023-05-30 10:02AM EDT | 175.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BABA250117C00180000 | 2023-05-30 3:31PM EDT | 180.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| BABA250117C00185000 | 2023-05-22 12:14PM EDT | 185.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250117C00190000 | 2023-05-25 12:13PM EDT | 190.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BABA250117C00195000 | 2023-04-03 11:41AM EDT | 195.00 | 5.45 | 1.35 | 2.68 | 0.00 | - | 2 | 23 | 49.94% |
| BABA250117C00200000 | 2023-05-30 2:03PM EDT | 200.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BABA250117C00210000 | 2023-05-26 10:11AM EDT | 210.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250117C00220000 | 2023-05-30 3:50PM EDT | 220.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250117P00005000 | 2023-04-28 1:41PM EDT | 5.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 212 | 98.05% |
| BABA250117P00010000 | 2023-03-13 2:49PM EDT | 10.00 | 0.13 | 0.04 | 0.33 | 0.00 | - | 3 | 7 | 78.32% |
| BABA250117P00015000 | 2023-03-21 3:50PM EDT | 15.00 | 0.33 | 0.10 | 0.41 | 0.00 | - | 3 | 10 | 66.02% |
| BABA250117P00020000 | 2023-04-03 1:02PM EDT | 20.00 | 0.42 | 0.18 | 0.70 | 0.00 | - | 5 | 19 | 60.30% |
| BABA250117P00025000 | 2023-05-26 3:39PM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| BABA250117P00030000 | 2023-05-25 3:48PM EDT | 30.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| BABA250117P00035000 | 2023-04-25 1:13PM EDT | 35.00 | 1.25 | 1.08 | 1.58 | 0.00 | - | 1 | 27 | 49.94% |
| BABA250117P00040000 | 2023-05-24 9:33AM EDT | 40.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BABA250117P00045000 | 2023-05-25 10:51AM EDT | 45.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA250117P00050000 | 2023-05-30 2:12PM EDT | 50.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BABA250117P00055000 | 2023-05-30 10:21AM EDT | 55.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| BABA250117P00060000 | 2023-05-30 2:38PM EDT | 60.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| BABA250117P00065000 | 2023-05-30 10:04AM EDT | 65.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BABA250117P00070000 | 2023-05-30 11:16AM EDT | 70.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| BABA250117P00075000 | 2023-05-25 11:45AM EDT | 75.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| BABA250117P00080000 | 2023-05-30 10:45AM EDT | 80.00 | 14.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA250117P00085000 | 2023-05-30 10:16AM EDT | 85.00 | 17.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117P00090000 | 2023-05-30 10:39AM EDT | 90.00 | 20.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA250117P00095000 | 2023-05-23 9:32AM EDT | 95.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00100000 | 2023-05-30 9:34AM EDT | 100.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA250117P00105000 | 2023-04-27 9:55AM EDT | 105.00 | 28.35 | 29.00 | 29.75 | 0.00 | - | 1 | 967 | 26.75% |
| BABA250117P00110000 | 2023-05-23 2:45PM EDT | 110.00 | 31.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA250117P00115000 | 2023-05-24 11:52AM EDT | 115.00 | 36.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA250117P00120000 | 2023-05-25 9:33AM EDT | 120.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| BABA250117P00125000 | 2023-05-22 9:35AM EDT | 125.00 | 41.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA250117P00130000 | 2023-05-22 2:52PM EDT | 130.00 | 45.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA250117P00135000 | 2023-05-30 9:40AM EDT | 135.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117P00140000 | 2023-05-10 1:21PM EDT | 140.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117P00145000 | 2023-05-26 1:50PM EDT | 145.00 | 63.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA250117P00150000 | 2023-05-30 1:05PM EDT | 150.00 | 71.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117P00155000 | 2023-04-26 2:55PM EDT | 155.00 | 72.15 | 73.00 | 76.50 | 0.00 | - | 130 | 0 | 24.66% |
| BABA250117P00160000 | 2023-05-12 11:33AM EDT | 160.00 | 74.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00165000 | 2023-04-26 1:05PM EDT | 165.00 | 81.85 | 83.40 | 86.05 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117P00170000 | 2023-04-26 12:42PM EDT | 170.00 | 86.75 | 88.20 | 90.85 | 0.00 | - | 3 | 0 | 0.00% |
| BABA250117P00175000 | 2023-04-26 9:31AM EDT | 175.00 | 90.60 | 92.60 | 96.30 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117P00180000 | 2023-05-30 12:06PM EDT | 180.00 | 101.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA250117P00185000 | 2023-02-09 4:17PM EDT | 185.00 | 78.09 | 99.90 | 104.50 | 0.00 | - | - | 0 | 0.00% |
| BABA250117P00190000 | 2023-05-09 10:29AM EDT | 190.00 | 108.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00200000 | 2023-03-01 10:35AM EDT | 200.00 | 108.35 | 95.50 | 100.50 | 0.00 | - | 4 | 0 | 0.00% |
| BABA250117P00210000 | 2023-02-15 2:28PM EDT | 210.00 | 107.23 | 126.00 | 131.00 | 0.00 | - | - | 0 | 0.00% |
| BABA250117P00220000 | 2023-02-15 2:25PM EDT | 220.00 | 117.14 | 136.00 | 141.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.