NYSE - Delayed Quote • USD
Alibaba Group Holding Limited (BABA)
At close: 4:01 PM EDT
After hours: 7:13 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00050000 | 4/19/2024 3:18 PM | 50 | 19.00 | 22.45 | 22.60 | 0.00 | 0.00% | 30 | 30 | 139.06% |
| BABA240426C00055000 | 4/18/2024 2:37 PM | 55 | 14.54 | 17.45 | 17.65 | 0.00 | 0.00% | 3 | 8 | 120.31% |
| BABA240426C00058000 | 4/19/2024 4:27 PM | 58 | 10.60 | 14.45 | 15.60 | 0.00 | 0.00% | 40 | 40 | 164.84% |
| BABA240426C00059000 | 4/12/2024 6:32 PM | 59 | 12.90 | 13.10 | 14.25 | 0.00 | 0.00% | 1 | 1 | 118.75% |
| BABA240426C00060000 | 4/23/2024 6:51 PM | 60 | 12.52 | 12.35 | 12.75 | 1.78 | 16.57% | 12 | 187 | 86.72% |
| BABA240426C00061000 | 4/16/2024 2:20 PM | 61 | 9.10 | 11.45 | 12.60 | 0.00 | 0.00% | - | 26 | 135.94% |
| BABA240426C00062000 | 4/19/2024 7:53 PM | 62 | 7.15 | 10.40 | 11.50 | 0.00 | 0.00% | 13 | 2 | 120.90% |
| BABA240426C00063000 | 4/22/2024 4:22 PM | 63 | 7.29 | 9.45 | 10.60 | 0.00 | 0.00% | 30 | 78 | 116.99% |
| BABA240426C00064000 | 4/23/2024 6:51 PM | 64 | 8.52 | 8.45 | 8.85 | 1.77 | 26.22% | 5 | 47 | 76.56% |
| BABA240426C00065000 | 4/23/2024 7:40 PM | 65 | 7.56 | 7.45 | 8.60 | 1.66 | 28.14% | 599 | 880 | 97.85% |
| BABA240426C00066000 | 4/23/2024 4:47 PM | 66 | 6.80 | 6.35 | 7.50 | 1.85 | 37.37% | 51 | 303 | 82.23% |
| BABA240426C00067000 | 4/23/2024 4:46 PM | 67 | 5.82 | 5.45 | 5.80 | 2.02 | 53.16% | 753 | 1,021 | 51.17% |
| BABA240426C00068000 | 4/23/2024 7:59 PM | 68 | 4.55 | 4.40 | 5.50 | 1.56 | 52.17% | 279 | 789 | 64.84% |
| BABA240426C00069000 | 4/23/2024 7:35 PM | 69 | 3.59 | 3.50 | 3.65 | 1.48 | 70.14% | 314 | 1,678 | 37.70% |
| BABA240426C00070000 | 4/23/2024 7:59 PM | 70 | 2.65 | 2.62 | 2.72 | 1.30 | 96.30% | 1,608 | 4,996 | 33.69% |
| BABA240426C00071000 | 4/23/2024 7:59 PM | 71 | 1.81 | 1.79 | 1.92 | 0.97 | 115.48% | 2,711 | 4,466 | 32.91% |
| BABA240426C00072000 | 4/23/2024 7:57 PM | 72 | 1.15 | 1.11 | 1.30 | 0.68 | 144.68% | 9,405 | 9,063 | 33.99% |
| BABA240426C00073000 | 4/23/2024 7:59 PM | 73 | 0.65 | 0.60 | 0.68 | 0.38 | 140.74% | 9,033 | 5,281 | 29.74% |
| BABA240426C00074000 | 4/23/2024 7:59 PM | 74 | 0.35 | 0.34 | 0.36 | 0.21 | 150.00% | 12,406 | 7,977 | 30.08% |
| BABA240426C00075000 | 4/23/2024 7:59 PM | 75 | 0.18 | 0.18 | 0.19 | 0.09 | 100.00% | 13,494 | 6,963 | 31.25% |
| BABA240426C00076000 | 4/23/2024 7:59 PM | 76 | 0.10 | 0.09 | 0.10 | 0.04 | 66.67% | 1,570 | 3,449 | 32.81% |
| BABA240426C00077000 | 4/23/2024 7:57 PM | 77 | 0.05 | 0.05 | 0.06 | 0.00 | 0.00% | 3,685 | 2,517 | 35.16% |
| BABA240426C00078000 | 4/23/2024 7:58 PM | 78 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 293 | 4,268 | 38.28% |
| BABA240426C00079000 | 4/23/2024 7:35 PM | 79 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 852 | 1,148 | 41.41% |
| BABA240426C00080000 | 4/23/2024 7:40 PM | 80 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 572 | 3,210 | 43.75% |
| BABA240426C00081000 | 4/23/2024 7:37 PM | 81 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 30 | 439 | 48.44% |
| BABA240426C00082000 | 4/23/2024 2:53 PM | 82 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 4 | 1,326 | 53.13% |
| BABA240426C00083000 | 4/22/2024 7:56 PM | 83 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 49 | 1,007 | 53.13% |
| BABA240426C00084000 | 4/23/2024 7:07 PM | 84 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 59 | 331 | 56.25% |
| BABA240426C00085000 | 4/22/2024 7:19 PM | 85 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,074 | 56.25% |
| BABA240426C00086000 | 4/23/2024 4:19 PM | 86 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 27 | 92 | 67.97% |
| BABA240426C00087000 | 4/23/2024 2:40 PM | 87 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 99 | 68.75% |
| BABA240426C00088000 | 4/22/2024 4:24 PM | 88 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 50 | 67.19% |
| BABA240426C00089000 | 4/23/2024 3:31 PM | 89 | 0.08 | 0.00 | 0.08 | 0.02 | 33.33% | 2 | 7 | 89.84% |
| BABA240426C00090000 | 4/23/2024 3:22 PM | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 3,839 | 75.00% |
| BABA240426C00095000 | 4/19/2024 2:45 PM | 95 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 219 | 90.63% |
| BABA240426C00100000 | 4/23/2024 3:35 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 239 | 106.25% |
| BABA240426C00105000 | 3/12/2024 7:43 PM | 105 | 0.10 | 0.00 | 0.06 | 0.00 | 0.00% | - | 3 | 143.75% |
| BABA240426C00135000 | 4/22/2024 2:41 PM | 135 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 27 | 220.31% |
| BABA240426C00140000 | 4/23/2024 5:10 PM | 140 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 3 | 200.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00055000 | 4/19/2024 2:03 PM | 55 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 180.08% |
| BABA240426P00058000 | 4/19/2024 5:08 PM | 58 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 4 | 151.95% |
| BABA240426P00060000 | 4/23/2024 2:42 PM | 60 | 0.04 | 0.00 | 0.03 | 0.03 | 300.00% | 1 | 325 | 75.78% |
| BABA240426P00061000 | 4/22/2024 7:54 PM | 61 | 0.02 | 0.00 | 0.22 | 0.00 | 0.00% | 17 | 22 | 94.92% |
| BABA240426P00062000 | 4/23/2024 2:15 PM | 62 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 1 | 173 | 83.59% |
| BABA240426P00063000 | 4/23/2024 3:59 PM | 63 | 0.03 | 0.00 | 0.03 | 0.02 | 200.00% | 14 | 3,556 | 58.59% |
| BABA240426P00064000 | 4/23/2024 1:53 PM | 64 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 2 | 1,370 | 69.14% |
| BABA240426P00065000 | 4/23/2024 7:13 PM | 65 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 121 | 3,551 | 51.56% |
| BABA240426P00066000 | 4/23/2024 6:44 PM | 66 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 160 | 981 | 42.97% |
| BABA240426P00067000 | 4/23/2024 7:43 PM | 67 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 236 | 2,149 | 36.72% |
| BABA240426P00068000 | 4/23/2024 7:54 PM | 68 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 538 | 4,010 | 33.20% |
| BABA240426P00069000 | 4/23/2024 7:42 PM | 69 | 0.05 | 0.04 | 0.05 | -0.24 | -82.76% | 2,068 | 3,215 | 29.49% |
| BABA240426P00070000 | 4/23/2024 7:53 PM | 70 | 0.11 | 0.11 | 0.12 | -0.49 | -81.67% | 3,415 | 3,682 | 28.22% |
| BABA240426P00071000 | 4/23/2024 7:59 PM | 71 | 0.29 | 0.25 | 0.28 | -0.78 | -72.90% | 1,657 | 1,412 | 27.54% |
| BABA240426P00072000 | 4/23/2024 7:59 PM | 72 | 0.60 | 0.57 | 0.61 | -1.13 | -65.32% | 3,321 | 3,288 | 27.83% |
| BABA240426P00073000 | 4/23/2024 7:56 PM | 73 | 1.10 | 1.07 | 1.13 | -1.22 | -52.59% | 1,021 | 630 | 28.42% |
| BABA240426P00074000 | 4/23/2024 7:11 PM | 74 | 1.79 | 1.56 | 1.84 | -1.46 | -44.92% | 39 | 231 | 29.64% |
| BABA240426P00075000 | 4/23/2024 7:45 PM | 75 | 2.49 | 2.51 | 2.69 | -1.71 | -40.71% | 117 | 748 | 31.84% |
| BABA240426P00076000 | 4/23/2024 4:19 PM | 76 | 3.49 | 3.50 | 3.65 | -1.71 | -32.88% | 1 | 69 | 37.21% |
| BABA240426P00077000 | 4/23/2024 3:06 PM | 77 | 4.79 | 2.97 | 5.65 | -3.21 | -40.13% | 3 | 67 | 91.75% |
| BABA240426P00078000 | 4/19/2024 7:35 PM | 78 | 9.00 | 4.45 | 6.60 | 0.00 | 0.00% | 11 | 12 | 99.22% |
| BABA240426P00079000 | 4/19/2024 7:06 PM | 79 | 9.95 | 5.50 | 6.60 | 0.00 | 0.00% | 16 | 6 | 52.93% |
| BABA240426P00080000 | 4/23/2024 5:07 PM | 80 | 7.43 | 7.15 | 7.60 | -1.72 | -18.80% | 602 | 0 | 58.79% |
| BABA240426P00081000 | 4/18/2024 7:23 PM | 81 | 12.10 | 8.40 | 8.60 | 0.00 | 0.00% | 1 | 0 | 64.65% |
| BABA240426P00082000 | 4/18/2024 7:47 PM | 82 | 13.00 | 8.80 | 9.60 | 0.00 | 0.00% | 7 | 0 | 70.12% |
| BABA240426P00083000 | 4/18/2024 7:49 PM | 83 | 14.00 | 10.40 | 10.75 | 0.00 | 0.00% | 4 | 0 | 71.88% |
| BABA240426P00085000 | 4/19/2024 6:55 PM | 85 | 16.00 | 11.45 | 12.65 | 0.00 | 0.00% | 1 | 0 | 92.58% |
| BABA240426P00086000 | 4/19/2024 6:55 PM | 86 | 17.00 | 12.50 | 13.60 | 0.00 | 0.00% | 1 | 0 | 91.02% |
| BABA240426P00087000 | 4/19/2024 6:55 PM | 87 | 18.00 | 14.10 | 14.60 | 0.00 | 0.00% | 1 | 0 | 96.09% |
| BABA240426P00088000 | 4/18/2024 7:37 PM | 88 | 19.05 | 14.65 | 15.60 | 0.00 | 0.00% | - | 0 | 100.78% |
| BABA240426P00089000 | 4/15/2024 5:10 PM | 89 | 18.13 | 15.75 | 16.60 | 0.00 | 0.00% | - | 0 | 105.47% |
| BABA240426P00090000 | 4/17/2024 2:00 PM | 90 | 20.50 | 17.30 | 17.60 | 0.00 | 0.00% | 1 | 0 | 110.16% |
| BABA240426P00095000 | 3/21/2024 7:21 PM | 95 | 20.84 | 25.40 | 26.50 | 0.00 | 0.00% | 1 | 0 | 327.34% |
| BABA240426P00100000 | 3/22/2024 7:47 PM | 100 | 27.80 | 30.45 | 31.50 | 0.00 | 0.00% | 1 | 0 | 360.50% |
| BABA240426P00105000 | 3/22/2024 7:39 PM | 105 | 32.70 | 35.50 | 36.50 | 0.00 | 0.00% | 2 | 0 | 390.92% |
Related Tickers
JD JD.com, Inc.
27.55
+2.07%
PDD PDD Holdings Inc.
128.02
+3.13%
AMZN Amazon.com, Inc.
179.54
+1.30%
SE Sea Limited
62.01
+4.34%
MELI MercadoLibre, Inc.
1,395.00
+1.96%
CPNG Coupang, Inc.
22.72
+1.16%
ETSY Etsy, Inc.
68.35
+2.86%
CHWY Chewy, Inc.
15.60
-0.64%
WISH ContextLogic Inc.
5.99
+2.22%
EBAY eBay Inc.
51.25
+0.61%