NYSE - Delayed Quote • USD
Alibaba Group Holding Limited (BABA)
At close: April 26 at 4:02 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240503C00040000 | 3/25/2024 1:39 PM | 40 | 32.52 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| BABA240503C00055000 | 4/22/2024 4:03 PM | 55 | 15.33 | 20.10 | 21.15 | 0.00 | 0.00% | 1 | 132 | 112.11% |
| BABA240503C00059000 | 4/18/2024 5:08 PM | 59 | 10.24 | 16.00 | 17.25 | 0.00 | 0.00% | 25 | 16 | 90.23% |
| BABA240503C00060000 | 4/25/2024 4:04 PM | 60 | 14.87 | 15.10 | 15.80 | 0.00 | 0.00% | 1 | 21 | 106.45% |
| BABA240503C00062000 | 4/19/2024 5:27 PM | 62 | 7.10 | 13.00 | 14.10 | 0.00 | 0.00% | 7 | 8 | 114.36% |
| BABA240503C00063000 | 4/24/2024 5:33 PM | 63 | 11.20 | 12.35 | 13.10 | 0.00 | 0.00% | 1 | 1 | 81.25% |
| BABA240503C00064000 | 4/24/2024 6:41 PM | 64 | 10.58 | 10.95 | 12.20 | 0.00 | 0.00% | 18 | 78 | 54.30% |
| BABA240503C00065000 | 4/26/2024 7:15 PM | 65 | 10.72 | 9.95 | 11.10 | 1.17 | 12.25% | 21 | 191 | 93.55% |
| BABA240503C00066000 | 4/23/2024 2:15 PM | 66 | 6.45 | 9.40 | 10.35 | 0.00 | 0.00% | 4 | 34 | 74.51% |
| BABA240503C00067000 | 4/26/2024 7:57 PM | 67 | 8.65 | 7.90 | 8.90 | 0.85 | 10.90% | 5 | 677 | 69.63% |
| BABA240503C00068000 | 4/26/2024 2:31 PM | 68 | 7.85 | 7.05 | 7.95 | 1.05 | 15.44% | 29 | 692 | 65.72% |
| BABA240503C00069000 | 4/26/2024 4:44 PM | 69 | 6.31 | 6.40 | 7.10 | 0.16 | 2.60% | 1 | 730 | 65.67% |
| BABA240503C00070000 | 4/26/2024 7:53 PM | 70 | 5.72 | 5.60 | 6.00 | 0.42 | 7.92% | 173 | 1,082 | 54.59% |
| BABA240503C00071000 | 4/26/2024 7:58 PM | 71 | 4.75 | 4.65 | 4.80 | 0.50 | 11.76% | 452 | 854 | 39.16% |
| BABA240503C00072000 | 4/26/2024 7:59 PM | 72 | 3.80 | 3.40 | 3.85 | 0.45 | 13.43% | 822 | 2,700 | 34.96% |
| BABA240503C00073000 | 4/26/2024 7:59 PM | 73 | 3.00 | 2.81 | 2.99 | 0.38 | 14.50% | 731 | 1,680 | 32.86% |
| BABA240503C00074000 | 4/26/2024 7:59 PM | 74 | 2.17 | 2.03 | 2.25 | 0.35 | 19.23% | 1,539 | 3,478 | 32.28% |
| BABA240503C00075000 | 4/26/2024 7:59 PM | 75 | 1.51 | 1.39 | 1.58 | 0.16 | 11.85% | 2,295 | 6,065 | 30.91% |
| BABA240503C00076000 | 4/26/2024 7:58 PM | 76 | 1.05 | 1.05 | 1.09 | 0.15 | 16.67% | 4,186 | 3,624 | 31.10% |
| BABA240503C00077000 | 4/26/2024 7:59 PM | 77 | 0.72 | 0.68 | 0.72 | 0.14 | 24.14% | 3,622 | 2,287 | 31.35% |
| BABA240503C00078000 | 4/26/2024 7:59 PM | 78 | 0.48 | 0.46 | 0.48 | 0.09 | 23.08% | 2,542 | 5,005 | 32.32% |
| BABA240503C00079000 | 4/26/2024 7:55 PM | 79 | 0.31 | 0.31 | 0.33 | 0.07 | 29.17% | 1,498 | 1,297 | 33.89% |
| BABA240503C00080000 | 4/26/2024 7:59 PM | 80 | 0.21 | 0.21 | 0.22 | 0.04 | 23.53% | 9,558 | 3,802 | 34.96% |
| BABA240503C00081000 | 4/26/2024 7:56 PM | 81 | 0.15 | 0.13 | 0.15 | 0.03 | 25.00% | 5,690 | 1,421 | 36.33% |
| BABA240503C00082000 | 4/26/2024 7:55 PM | 82 | 0.10 | 0.09 | 0.10 | 0.01 | 11.11% | 240 | 614 | 37.50% |
| BABA240503C00083000 | 4/26/2024 7:55 PM | 83 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 124 | 435 | 38.87% |
| BABA240503C00084000 | 4/26/2024 7:56 PM | 84 | 0.05 | 0.05 | 0.06 | 0.00 | 0.00% | 1,931 | 374 | 41.80% |
| BABA240503C00085000 | 4/26/2024 7:42 PM | 85 | 0.04 | 0.03 | 0.05 | 0.02 | 100.00% | 625 | 2,183 | 44.14% |
| BABA240503C00086000 | 4/26/2024 7:49 PM | 86 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 276 | 73 | 44.14% |
| BABA240503C00087000 | 4/26/2024 7:59 PM | 87 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 586 | 26 | 44.92% |
| BABA240503C00090000 | 4/26/2024 7:33 PM | 90 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 111 | 312 | 53.91% |
| BABA240503C00100000 | 4/15/2024 5:21 PM | 100 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 34 | 70.31% |
| BABA240503C00110000 | 4/24/2024 2:26 PM | 110 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 0 | 101.56% |
| BABA240503C00140000 | 4/26/2024 7:03 PM | 140 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 5 | 165.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240503P00045000 | 4/25/2024 4:10 PM | 45 | 0.02 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 2 | 160.94% |
| BABA240503P00050000 | 4/23/2024 4:00 PM | 50 | 0.06 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 7 | 109.38% |
| BABA240503P00055000 | 4/18/2024 3:35 PM | 55 | 0.04 | 0.00 | 0.09 | 0.00 | 0.00% | 2 | 7 | 103.91% |
| BABA240503P00057000 | 4/19/2024 7:26 PM | 57 | 0.04 | 0.00 | 0.09 | 0.00 | 0.00% | 22 | 22 | 93.75% |
| BABA240503P00058000 | 4/22/2024 5:45 PM | 58 | 0.02 | 0.00 | 0.09 | 0.00 | 0.00% | 2 | 2 | 88.67% |
| BABA240503P00059000 | 4/24/2024 6:13 PM | 59 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 346 | 344 | 72.66% |
| BABA240503P00060000 | 4/26/2024 1:53 PM | 60 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 2,603 | 59.38% |
| BABA240503P00061000 | 4/26/2024 4:17 PM | 61 | 0.01 | 0.00 | 0.12 | -0.03 | -75.00% | 14 | 2 | 76.95% |
| BABA240503P00062000 | 4/26/2024 3:54 PM | 62 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 5 | 81 | 64.84% |
| BABA240503P00063000 | 4/26/2024 4:51 PM | 63 | 0.02 | 0.01 | 0.12 | 0.00 | 0.00% | 35 | 495 | 67.58% |
| BABA240503P00064000 | 4/26/2024 5:20 PM | 64 | 0.01 | 0.01 | 0.03 | -0.41 | -97.62% | 31 | 519 | 52.34% |
| BABA240503P00065000 | 4/26/2024 5:47 PM | 65 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 38 | 4,421 | 51.17% |
| BABA240503P00066000 | 4/26/2024 5:43 PM | 66 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 25 | 686 | 48.83% |
| BABA240503P00067000 | 4/26/2024 7:49 PM | 67 | 0.02 | 0.02 | 0.14 | -0.01 | -33.33% | 4 | 931 | 55.66% |
| BABA240503P00068000 | 4/26/2024 7:35 PM | 68 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 58 | 713 | 39.45% |
| BABA240503P00069000 | 4/26/2024 7:51 PM | 69 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 2,323 | 793 | 36.13% |
| BABA240503P00070000 | 4/26/2024 7:44 PM | 70 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 1,341 | 2,665 | 32.42% |
| BABA240503P00071000 | 4/26/2024 7:57 PM | 71 | 0.10 | 0.08 | 0.10 | -0.04 | -28.57% | 706 | 1,018 | 30.66% |
| BABA240503P00072000 | 4/26/2024 7:59 PM | 72 | 0.17 | 0.16 | 0.18 | -0.07 | -29.17% | 3,964 | 3,077 | 29.69% |
| BABA240503P00073000 | 4/26/2024 7:59 PM | 73 | 0.30 | 0.28 | 0.32 | -0.12 | -28.57% | 2,462 | 1,230 | 28.81% |
| BABA240503P00074000 | 4/26/2024 7:59 PM | 74 | 0.54 | 0.53 | 0.57 | -0.16 | -22.86% | 2,031 | 648 | 28.76% |
| BABA240503P00075000 | 4/26/2024 7:59 PM | 75 | 0.93 | 0.91 | 0.95 | -0.23 | -19.83% | 1,837 | 706 | 29.00% |
| BABA240503P00076000 | 4/26/2024 7:59 PM | 76 | 1.42 | 1.39 | 1.47 | -0.30 | -17.44% | 1,178 | 291 | 29.44% |
| BABA240503P00077000 | 4/26/2024 7:06 PM | 77 | 2.06 | 2.04 | 2.12 | -0.44 | -17.60% | 262 | 149 | 30.03% |
| BABA240503P00078000 | 4/26/2024 7:29 PM | 78 | 2.75 | 2.69 | 2.89 | -0.55 | -16.67% | 65 | 27 | 31.10% |
| BABA240503P00079000 | 4/26/2024 4:54 PM | 79 | 3.80 | 3.60 | 3.75 | -0.20 | -5.00% | 2 | 29 | 32.72% |
| BABA240503P00080000 | 4/26/2024 6:28 PM | 80 | 4.47 | 4.50 | 4.70 | -0.70 | -13.54% | 59 | 126 | 36.38% |
| BABA240503P00082000 | 4/26/2024 5:35 PM | 82 | 6.54 | 6.40 | 6.60 | -0.34 | -4.94% | 7 | 4 | 41.02% |
| BABA240503P00083000 | 4/9/2024 7:31 PM | 83 | 10.02 | 7.15 | 7.60 | 0.00 | 0.00% | 1 | 0 | 45.61% |
| BABA240503P00084000 | 4/24/2024 7:59 PM | 84 | 7.40 | 7.75 | 8.95 | -2.00 | -21.28% | 20 | 6 | 68.46% |
| BABA240503P00085000 | 4/26/2024 3:38 PM | 85 | 9.65 | 8.75 | 10.05 | -5.00 | -34.13% | 7 | 0 | 77.83% |
| BABA240503P00086000 | 4/15/2024 7:28 PM | 86 | 15.65 | 9.90 | 10.95 | 0.00 | 0.00% | 2 | 0 | 78.52% |
| BABA240503P00087000 | 4/22/2024 1:38 PM | 87 | 17.75 | 10.70 | 12.15 | 0.00 | 0.00% | 1 | 1 | 92.09% |
| BABA240503P00090000 | 4/26/2024 3:42 PM | 90 | 14.65 | 13.75 | 15.10 | -0.75 | -4.87% | 5 | 0 | 104.30% |
| BABA240503P00095000 | 4/24/2024 1:38 PM | 95 | 21.05 | 18.90 | 19.80 | 0.00 | 0.00% | 19 | 0 | 108.40% |
| BABA240503P00100000 | 3/28/2024 4:28 PM | 100 | 27.50 | 24.05 | 24.85 | 0.00 | 0.00% | 1 | 0 | 50.00% |
Related Tickers
JD JD.com, Inc.
30.34
+6.12%
PDD PDD Holdings Inc.
129.31
+2.80%
AMZN Amazon.com, Inc.
179.62
+3.43%
SE Sea Limited
62.86
+0.05%
MELI MercadoLibre, Inc.
1,406.00
+3.09%
CHWY Chewy, Inc.
15.84
+2.99%
CPNG Coupang, Inc.
22.91
-0.52%
9618.HK JD.com, Inc.
117.700
+5.75%
ETSY Etsy, Inc.
67.43
+0.34%
W Wayfair Inc.
52.01
+2.08%