BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230602C00025000 | 2023-05-26 3:52PM EDT | 25.00 | 56.00 | 55.80 | 56.20 | +56.00 | - | 1 | 0 | 387.50% |
| BABA230602C00040000 | 2023-05-16 9:42AM EDT | 40.00 | 48.20 | 40.80 | 41.25 | 0.00 | - | 8 | 10 | 257.81% |
| BABA230602C00050000 | 2023-05-24 12:34PM EDT | 50.00 | 31.59 | 30.80 | 31.25 | 0.00 | - | 1 | 6 | 182.03% |
| BABA230602C00055000 | 2023-05-24 9:34AM EDT | 55.00 | 27.50 | 25.90 | 26.20 | 0.00 | - | 4 | 8 | 157.81% |
| BABA230602C00060000 | 2023-05-24 9:59AM EDT | 60.00 | 21.74 | 20.95 | 21.15 | 0.00 | - | 60 | 60 | 126.17% |
| BABA230602C00065000 | 2023-05-26 3:33PM EDT | 65.00 | 16.09 | 16.00 | 16.20 | +2.17 | +15.59% | 39 | 41 | 104.69% |
| BABA230602C00067000 | 2023-05-26 2:17PM EDT | 67.00 | 14.43 | 14.00 | 14.25 | +14.43 | - | 16 | - | 95.70% |
| BABA230602C00069000 | 2023-05-26 3:05PM EDT | 69.00 | 12.45 | 12.00 | 12.20 | +12.45 | - | 32 | 27 | 80.47% |
| BABA230602C00070000 | 2023-05-26 3:10PM EDT | 70.00 | 11.32 | 11.00 | 11.20 | +2.09 | +22.64% | 16 | 27 | 74.61% |
| BABA230602C00071000 | 2023-05-26 3:20PM EDT | 71.00 | 10.30 | 10.05 | 10.20 | +2.15 | +26.38% | 6 | 48 | 71.29% |
| BABA230602C00072000 | 2023-05-26 3:24PM EDT | 72.00 | 9.25 | 9.05 | 9.25 | +9.25 | - | 2 | 17 | 67.29% |
| BABA230602C00073000 | 2023-05-26 3:33PM EDT | 73.00 | 8.12 | 8.05 | 8.25 | +2.12 | +35.33% | 28 | 102 | 61.04% |
| BABA230602C00074000 | 2023-05-26 12:04PM EDT | 74.00 | 7.35 | 7.05 | 7.30 | +2.18 | +42.17% | 10 | 624 | 56.54% |
| BABA230602C00075000 | 2023-05-26 3:57PM EDT | 75.00 | 6.25 | 6.15 | 6.40 | +1.75 | +38.89% | 97 | 323 | 55.96% |
| BABA230602C00076000 | 2023-05-26 12:32PM EDT | 76.00 | 5.55 | 5.25 | 5.40 | +1.70 | +44.16% | 66 | 129 | 51.37% |
| BABA230602C00077000 | 2023-05-26 3:50PM EDT | 77.00 | 4.55 | 4.40 | 4.60 | +1.58 | +53.20% | 372 | 251 | 51.17% |
| BABA230602C00078000 | 2023-05-26 3:56PM EDT | 78.00 | 3.75 | 3.60 | 3.75 | +1.26 | +50.60% | 672 | 787 | 51.47% |
| BABA230602C00079000 | 2023-05-26 3:51PM EDT | 79.00 | 2.98 | 2.90 | 3.05 | +0.99 | +49.75% | 383 | 365 | 51.03% |
| BABA230602C00080000 | 2023-05-26 3:59PM EDT | 80.00 | 2.33 | 2.31 | 2.35 | +0.83 | +55.33% | 3,164 | 1,957 | 48.54% |
| BABA230602C00081000 | 2023-05-26 3:59PM EDT | 81.00 | 1.81 | 1.78 | 1.82 | +0.61 | +50.83% | 1,408 | 1,132 | 48.54% |
| BABA230602C00082000 | 2023-05-26 3:59PM EDT | 82.00 | 1.37 | 1.38 | 1.40 | +0.42 | +44.21% | 4,777 | 3,806 | 49.17% |
| BABA230602C00083000 | 2023-05-26 3:59PM EDT | 83.00 | 1.04 | 1.04 | 1.07 | +0.29 | +38.67% | 1,977 | 937 | 50.05% |
| BABA230602C00084000 | 2023-05-26 3:59PM EDT | 84.00 | 0.80 | 0.80 | 0.82 | +0.18 | +29.03% | 2,318 | 1,040 | 51.03% |
| BABA230602C00085000 | 2023-05-26 3:59PM EDT | 85.00 | 0.62 | 0.61 | 0.64 | +0.14 | +29.17% | 8,350 | 34,249 | 52.54% |
| BABA230602C00086000 | 2023-05-26 3:59PM EDT | 86.00 | 0.46 | 0.45 | 0.49 | +0.07 | +17.95% | 1,256 | 1,454 | 53.61% |
| BABA230602C00087000 | 2023-05-26 3:54PM EDT | 87.00 | 0.37 | 0.35 | 0.38 | +0.08 | +27.59% | 753 | 3,114 | 55.27% |
| BABA230602C00088000 | 2023-05-26 3:59PM EDT | 88.00 | 0.30 | 0.27 | 0.30 | +0.07 | +30.43% | 929 | 2,060 | 56.93% |
| BABA230602C00089000 | 2023-05-26 3:59PM EDT | 89.00 | 0.22 | 0.21 | 0.23 | +0.02 | +10.00% | 988 | 896 | 58.40% |
| BABA230602C00090000 | 2023-05-26 3:58PM EDT | 90.00 | 0.18 | 0.17 | 0.18 | +0.02 | +12.50% | 17,865 | 33,111 | 60.16% |
| BABA230602C00091000 | 2023-05-26 3:59PM EDT | 91.00 | 0.14 | 0.12 | 0.14 | +0.01 | +7.69% | 731 | 653 | 60.94% |
| BABA230602C00092000 | 2023-05-26 3:59PM EDT | 92.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 521 | 1,018 | 63.87% |
| BABA230602C00093000 | 2023-05-26 3:39PM EDT | 93.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 10,421 | 1,628 | 65.04% |
| BABA230602C00094000 | 2023-05-26 3:58PM EDT | 94.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 381 | 322 | 68.36% |
| BABA230602C00095000 | 2023-05-26 3:59PM EDT | 95.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 1,372 | 2,424 | 69.14% |
| BABA230602C00096000 | 2023-05-26 3:59PM EDT | 96.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 148 | 460 | 71.09% |
| BABA230602C00097000 | 2023-05-26 3:26PM EDT | 97.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 204 | 447 | 72.66% |
| BABA230602C00098000 | 2023-05-26 3:59PM EDT | 98.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 531 | 1,136 | 79.30% |
| BABA230602C00099000 | 2023-05-26 2:14PM EDT | 99.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 38 | 1,315 | 76.56% |
| BABA230602C00100000 | 2023-05-26 3:58PM EDT | 100.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 1,355 | 2,908 | 79.69% |
| BABA230602C00101000 | 2023-05-26 3:18PM EDT | 101.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 35 | 253 | 79.69% |
| BABA230602C00102000 | 2023-05-26 1:08PM EDT | 102.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 391 | 82.81% |
| BABA230602C00103000 | 2023-05-26 1:42PM EDT | 103.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 2 | 112 | 87.50% |
| BABA230602C00104000 | 2023-05-25 10:44AM EDT | 104.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 40 | 83.59% |
| BABA230602C00105000 | 2023-05-26 3:25PM EDT | 105.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 29 | 2,034 | 91.41% |
| BABA230602C00106000 | 2023-05-24 2:05PM EDT | 106.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 36 | 49 | 89.06% |
| BABA230602C00107000 | 2023-05-25 11:20AM EDT | 107.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 248 | 92.19% |
| BABA230602C00108000 | 2023-05-26 3:32PM EDT | 108.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 230 | 94.53% |
| BABA230602C00109000 | 2023-05-26 10:22AM EDT | 109.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 234 | 93.75% |
| BABA230602C00110000 | 2023-05-26 3:48PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 650 | 95.31% |
| BABA230602C00111000 | 2023-05-23 12:54PM EDT | 111.00 | 0.02 | 0.00 | 0.02 | +0.02 | - | - | 79 | 98.44% |
| BABA230602C00112000 | 2023-05-22 11:08AM EDT | 112.00 | 0.04 | 0.00 | 0.07 | +0.04 | - | - | 5 | 115.63% |
| BABA230602C00113000 | 2023-05-22 12:25PM EDT | 113.00 | 0.03 | 0.00 | 0.02 | +0.03 | - | - | 3 | 103.13% |
| BABA230602C00114000 | 2023-05-22 2:18PM EDT | 114.00 | 0.03 | 0.00 | 0.02 | +0.03 | - | - | 3 | 106.25% |
| BABA230602C00115000 | 2023-05-26 2:02PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 556 | 100.00% |
| BABA230602C00120000 | 2023-05-26 3:23PM EDT | 120.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 2 | 882 | 128.13% |
| BABA230602C00125000 | 2023-05-25 2:26PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 72 | 131.25% |
| BABA230602C00130000 | 2023-05-22 9:31AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 154.69% |
| BABA230602C00135000 | 2023-05-18 10:52AM EDT | 135.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | 23 | 80 | 160.94% |
| BABA230602C00140000 | 2023-05-23 3:31PM EDT | 140.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 147 | 170.31% |
| BABA230602C00145000 | 2023-05-18 9:30AM EDT | 145.00 | 0.50 | 0.00 | 0.06 | 0.00 | - | 1 | 30 | 187.50% |
| BABA230602C00150000 | 2023-05-11 11:43AM EDT | 150.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1 | 184.38% |
| BABA230602C00155000 | 2023-05-18 9:37AM EDT | 155.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 17 | 198.44% |
| BABA230602C00160000 | 2023-05-18 9:34AM EDT | 160.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 9 | 62 | 201.56% |
| BABA230602C00170000 | 2023-05-11 12:40PM EDT | 170.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 22 | 22 | 228.13% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230602P00040000 | 2023-05-11 1:52PM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 234.38% |
| BABA230602P00045000 | 2023-05-02 10:01AM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 198.44% |
| BABA230602P00050000 | 2023-05-19 9:39AM EDT | 50.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 5 | 160.94% |
| BABA230602P00055000 | 2023-05-25 2:41PM EDT | 55.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 4 | 131.25% |
| BABA230602P00060000 | 2023-05-26 3:16PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,227 | 90.63% |
| BABA230602P00065000 | 2023-05-26 10:14AM EDT | 65.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 6 | 170 | 81.25% |
| BABA230602P00067000 | 2023-05-26 10:17AM EDT | 67.00 | 0.02 | 0.00 | 0.05 | +0.02 | - | 170 | - | 71.09% |
| BABA230602P00068000 | 2023-05-26 11:34AM EDT | 68.00 | 0.02 | 0.01 | 0.02 | +0.02 | - | 181 | - | 62.50% |
| BABA230602P00069000 | 2023-05-26 3:52PM EDT | 69.00 | 0.02 | 0.02 | 0.06 | -0.07 | -77.78% | 109 | 143 | 66.02% |
| BABA230602P00070000 | 2023-05-26 3:54PM EDT | 70.00 | 0.03 | 0.02 | 0.04 | -0.09 | -75.00% | 487 | 357 | 58.20% |
| BABA230602P00071000 | 2023-05-26 2:47PM EDT | 71.00 | 0.04 | 0.03 | 0.05 | -0.11 | -73.33% | 466 | 667 | 55.47% |
| BABA230602P00072000 | 2023-05-26 3:53PM EDT | 72.00 | 0.06 | 0.05 | 0.06 | -0.16 | -72.73% | 342 | 439 | 53.13% |
| BABA230602P00073000 | 2023-05-26 3:50PM EDT | 73.00 | 0.08 | 0.07 | 0.09 | -0.22 | -73.33% | 413 | 333 | 51.37% |
| BABA230602P00074000 | 2023-05-26 3:49PM EDT | 74.00 | 0.12 | 0.10 | 0.13 | -0.34 | -73.91% | 292 | 234 | 50.78% |
| BABA230602P00075000 | 2023-05-26 3:57PM EDT | 75.00 | 0.17 | 0.17 | 0.19 | -0.48 | -73.85% | 879 | 668 | 49.12% |
| BABA230602P00076000 | 2023-05-26 3:58PM EDT | 76.00 | 0.27 | 0.25 | 0.28 | -0.60 | -68.97% | 1,005 | 391 | 47.66% |
| BABA230602P00077000 | 2023-05-26 3:59PM EDT | 77.00 | 0.41 | 0.39 | 0.43 | -0.82 | -66.67% | 417 | 1,148 | 47.17% |
| BABA230602P00078000 | 2023-05-26 3:59PM EDT | 78.00 | 0.59 | 0.58 | 0.62 | -1.09 | -64.88% | 1,413 | 1,074 | 46.09% |
| BABA230602P00079000 | 2023-05-26 3:59PM EDT | 79.00 | 0.86 | 0.85 | 0.89 | -1.22 | -58.65% | 1,086 | 1,017 | 45.41% |
| BABA230602P00080000 | 2023-05-26 3:59PM EDT | 80.00 | 1.24 | 1.24 | 1.26 | -1.49 | -54.58% | 2,874 | 2,899 | 45.26% |
| BABA230602P00081000 | 2023-05-26 3:58PM EDT | 81.00 | 1.75 | 1.72 | 1.74 | -1.58 | -47.45% | 881 | 552 | 45.61% |
| BABA230602P00082000 | 2023-05-26 3:59PM EDT | 82.00 | 2.31 | 2.29 | 2.34 | -1.74 | -42.96% | 531 | 1,503 | 46.73% |
| BABA230602P00083000 | 2023-05-26 3:58PM EDT | 83.00 | 2.98 | 2.94 | 3.05 | -1.97 | -39.80% | 271 | 624 | 48.63% |
| BABA230602P00084000 | 2023-05-26 3:57PM EDT | 84.00 | 3.70 | 3.65 | 3.80 | -1.98 | -34.86% | 201 | 1,467 | 49.76% |
| BABA230602P00085000 | 2023-05-26 3:56PM EDT | 85.00 | 4.50 | 4.45 | 4.60 | -2.05 | -31.30% | 599 | 890 | 50.59% |
| BABA230602P00086000 | 2023-05-26 3:48PM EDT | 86.00 | 5.31 | 5.30 | 5.50 | -2.24 | -29.67% | 167 | 242 | 53.61% |
| BABA230602P00087000 | 2023-05-26 3:36PM EDT | 87.00 | 6.37 | 6.20 | 6.40 | -1.98 | -23.71% | 28 | 275 | 50.49% |
| BABA230602P00088000 | 2023-05-26 3:58PM EDT | 88.00 | 7.19 | 7.10 | 7.35 | -2.31 | -24.32% | 65 | 343 | 51.56% |
| BABA230602P00089000 | 2023-05-26 3:05PM EDT | 89.00 | 7.86 | 8.05 | 8.25 | -2.42 | -23.54% | 19 | 389 | 50.78% |
| BABA230602P00090000 | 2023-05-26 3:59PM EDT | 90.00 | 9.14 | 9.00 | 9.25 | -2.31 | -20.17% | 45 | 506 | 52.93% |
| BABA230602P00091000 | 2023-05-26 1:51PM EDT | 91.00 | 9.73 | 9.95 | 10.20 | -2.42 | -19.92% | 27 | 876 | 50.39% |
| BABA230602P00092000 | 2023-05-26 1:15PM EDT | 92.00 | 10.60 | 10.95 | 11.15 | -1.33 | -11.15% | 14 | 240 | 64.45% |
| BABA230602P00093000 | 2023-05-26 10:04AM EDT | 93.00 | 13.07 | 11.90 | 12.20 | -1.21 | -8.47% | 2 | 249 | 51.56% |
| BABA230602P00094000 | 2023-05-25 3:52PM EDT | 94.00 | 15.14 | 12.95 | 13.15 | 0.00 | - | 6 | 8 | 55.47% |
| BABA230602P00095000 | 2023-05-26 1:38PM EDT | 95.00 | 13.58 | 13.90 | 14.15 | -2.78 | -16.99% | 4 | 217 | 76.95% |
| BABA230602P00096000 | 2023-05-23 1:14PM EDT | 96.00 | 12.13 | 14.90 | 15.10 | 0.00 | - | 20 | 0 | 73.83% |
| BABA230602P00097000 | 2023-05-23 2:33PM EDT | 97.00 | 13.90 | 15.90 | 16.10 | 0.00 | - | 3 | 2 | 77.54% |
| BABA230602P00098000 | 2023-05-22 11:34AM EDT | 98.00 | 12.00 | 16.90 | 17.15 | 0.00 | - | 4 | 0 | 88.67% |
| BABA230602P00099000 | 2023-05-24 1:14PM EDT | 99.00 | 17.71 | 17.90 | 18.10 | 0.00 | - | 1 | 6 | 84.77% |
| BABA230602P00100000 | 2023-05-26 2:33PM EDT | 100.00 | 18.55 | 18.90 | 19.10 | -1.60 | -7.94% | 16 | 6 | 88.28% |
| BABA230602P00101000 | 2023-05-23 2:33PM EDT | 101.00 | 17.90 | 19.90 | 20.10 | 0.00 | - | 3 | 0 | 91.80% |
| BABA230602P00102000 | 2023-05-25 9:33AM EDT | 102.00 | 22.23 | 20.90 | 21.10 | 0.00 | - | 1 | 0 | 94.92% |
| BABA230602P00103000 | 2023-05-24 12:58PM EDT | 103.00 | 21.46 | 21.90 | 22.10 | 0.00 | - | 4 | 0 | 98.44% |
| BABA230602P00104000 | 2023-05-24 1:14PM EDT | 104.00 | 22.69 | 22.90 | 23.10 | 0.00 | - | 8 | 0 | 101.56% |
| BABA230602P00105000 | 2023-05-19 10:04AM EDT | 105.00 | 21.00 | 23.90 | 24.10 | 0.00 | - | 1 | 0 | 105.08% |
| BABA230602P00106000 | 2023-05-19 10:36AM EDT | 106.00 | 21.60 | 24.90 | 25.20 | 0.00 | - | 1 | 0 | 92.19% |
| BABA230602P00107000 | 2023-05-08 12:09PM EDT | 107.00 | 24.35 | 25.80 | 26.20 | 0.00 | - | 7 | 0 | 127.93% |
| BABA230602P00108000 | 2023-05-03 3:03PM EDT | 108.00 | 26.36 | 26.80 | 27.20 | 0.00 | - | 1 | 0 | 131.45% |
| BABA230602P00109000 | 2023-05-04 1:09PM EDT | 109.00 | 26.50 | 27.75 | 28.20 | 0.00 | - | - | 0 | 134.77% |
| BABA230602P00110000 | 2023-05-15 3:43PM EDT | 110.00 | 22.00 | 28.80 | 29.25 | 0.00 | - | 2 | 0 | 144.53% |
| BABA230602P00115000 | 2023-05-15 9:34AM EDT | 115.00 | 28.20 | 33.70 | 34.20 | 0.00 | - | 1 | 0 | 154.10% |
| BABA230602P00130000 | 2023-04-28 1:56PM EDT | 130.00 | 45.10 | 48.85 | 49.30 | 0.00 | - | 1 | 0 | 164.84% |
| BABA230602P00135000 | 2023-05-23 9:55AM EDT | 135.00 | 51.15 | 53.75 | 54.25 | 0.00 | - | 1 | 0 | 217.58% |
| BABA230602P00145000 | 2023-05-03 1:17PM EDT | 145.00 | 63.55 | 63.75 | 64.20 | 0.00 | - | 2 | 0 | 232.81% |
| BABA230602P00165000 | 2023-05-18 3:37PM EDT | 165.00 | 79.10 | 83.80 | 84.25 | 0.00 | - | 10 | 0 | 284.38% |
© 2023 Yahoo. All rights reserved.