NYSE - Nasdaq Real Time Price USD

Alibaba Group Holding Limited (BABA)

Compare
84.48 -1.04 (-1.22%)
At close: 4:00:02 PM EST
84.47 -0.01 (-0.01%)
After hours: 4:53:14 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BABA250110C00050000 1/7/2025 11:52 AM 50 34.85 33.30 35.70 2.31 7.10% 1 1 193.75%
BABA250110C00065000 1/3/2025 9:37 AM 65 20.22 18.30 20.65 0.00 0.00% 5 45 225.49%
BABA250110C00066000 12/27/2024 11:23 AM 66 19.15 16.40 19.70 0.00 0.00% 1 1 218.75%
BABA250110C00069000 12/27/2024 11:23 AM 69 16.10 14.25 16.65 0.00 0.00% 1 1 187.40%
BABA250110C00070000 1/3/2025 11:11 AM 70 15.20 13.40 15.75 0.00 0.00% 1 16 96.48%
BABA250110C00073000 12/6/2024 9:38 AM 73 14.00 10.45 12.65 0.00 0.00% 1 1 74.02%
BABA250110C00075000 1/3/2025 12:01 PM 75 10.48 8.45 10.70 0.00 0.00% 11 83 66.02%
BABA250110C00076000 12/9/2024 12:12 PM 76 18.20 7.35 9.70 0.00 0.00% 12 22 52.34%
BABA250110C00077000 12/31/2024 10:33 AM 77 8.44 7.45 8.65 0.00 0.00% 25 55 85.94%
BABA250110C00078000 1/7/2025 9:42 AM 78 6.70 6.35 6.70 -0.75 -10.07% 42 51 58.20%
BABA250110C00079000 1/6/2025 10:31 AM 79 5.75 5.35 5.75 -2.45 -29.88% 1 17 54.20%
BABA250110C00080000 1/7/2025 10:19 AM 80 4.85 4.50 4.70 -0.78 -13.85% 105 555 43.95%
BABA250110C00081000 1/7/2025 9:50 AM 81 3.65 3.55 3.75 -2.71 -42.61% 5 86 39.26%
BABA250110C00082000 1/7/2025 3:52 PM 82 2.71 2.63 2.87 -1.04 -27.73% 141 479 36.23%
BABA250110C00083000 1/7/2025 3:53 PM 83 1.93 1.87 2.05 -0.96 -33.22% 427 472 33.25%
BABA250110C00084000 1/7/2025 3:58 PM 84 1.30 1.23 1.34 -0.83 -38.97% 127 578 30.76%
BABA250110C00085000 1/7/2025 3:59 PM 85 0.80 0.75 0.82 -0.65 -44.83% 1,885 4,238 29.93%
BABA250110C00086000 1/7/2025 3:59 PM 86 0.50 0.48 0.50 -0.50 -50.00% 1,896 6,426 30.81%
BABA250110C00087000 1/7/2025 3:56 PM 87 0.30 0.29 0.32 -0.39 -56.52% 2,967 3,715 32.81%
BABA250110C00088000 1/7/2025 3:59 PM 88 0.18 0.18 0.20 -0.24 -57.14% 1,790 4,724 34.47%
BABA250110C00089000 1/7/2025 3:54 PM 89 0.12 0.11 0.13 -0.15 -55.56% 854 6,802 36.43%
BABA250110C00090000 1/7/2025 3:55 PM 90 0.09 0.08 0.09 -0.09 -50.00% 2,722 9,009 38.67%
BABA250110C00091000 1/7/2025 2:53 PM 91 0.07 0.03 0.10 -0.06 -46.15% 208 1,226 44.92%
BABA250110C00092000 1/7/2025 3:27 PM 92 0.05 0.02 0.10 -0.06 -54.55% 283 1,840 50.00%
BABA250110C00093000 1/7/2025 2:26 PM 93 0.04 0.03 0.13 -0.04 -50.00% 499 3,097 52.54%
BABA250110C00094000 1/7/2025 1:17 PM 94 0.03 0.02 0.15 -0.03 -50.00% 22 812 57.81%
BABA250110C00095000 1/7/2025 3:34 PM 95 0.02 0.02 0.03 -0.04 -66.67% 316 1,823 51.56%
BABA250110C00096000 1/7/2025 3:58 PM 96 0.02 0.01 0.15 -0.02 -50.00% 82 294 66.41%
BABA250110C00097000 1/7/2025 3:55 PM 97 0.02 0.01 0.02 -0.02 -50.00% 5 2,102 55.47%
BABA250110C00098000 1/7/2025 3:56 PM 98 0.02 0.00 0.02 -0.01 -33.33% 13 212 56.25%
BABA250110C00099000 1/7/2025 12:37 PM 99 0.02 0.00 0.02 -0.01 -33.33% 16 356 59.38%
BABA250110C00100000 1/7/2025 1:18 PM 100 0.01 0.00 0.02 -0.01 -50.00% 37 2,090 62.50%
BABA250110C00101000 1/7/2025 2:55 PM 101 0.01 0.00 0.09 -0.01 -50.00% 15 100 79.69%
BABA250110C00102000 1/7/2025 12:00 PM 102 0.01 0.00 0.01 0.00 0.00% 15 219 65.63%
BABA250110C00103000 1/7/2025 12:49 PM 103 0.01 0.00 0.05 0.00 0.00% 4 95 80.47%
BABA250110C00104000 1/7/2025 9:43 AM 104 0.01 0.00 0.14 -0.01 -50.00% 31 11 96.88%
BABA250110C00105000 1/6/2025 3:24 PM 105 0.01 0.00 0.01 0.00 0.00% 33 538 73.44%
BABA250110C00106000 1/6/2025 10:10 AM 106 0.02 0.00 0.01 0.00 0.00% 1 54 75.00%
BABA250110C00107000 1/3/2025 10:26 AM 107 0.02 0.00 0.05 0.00 0.00% 19 26 93.75%
BABA250110C00108000 12/31/2024 11:52 AM 108 0.03 0.00 0.14 0.00 0.00% 5 18 111.33%
BABA250110C00109000 1/3/2025 9:43 AM 109 0.02 0.00 0.01 0.00 0.00% 18 29 84.38%
BABA250110C00110000 1/6/2025 12:21 PM 110 0.02 0.00 0.04 0.00 0.00% 1 313 100.78%
BABA250110C00111000 1/3/2025 3:17 PM 111 0.01 0.00 0.02 0.00 0.00% 1 116 96.88%
BABA250110C00112000 12/26/2024 10:34 AM 112 0.06 0.00 0.14 0.00 0.00% 5 5 125.00%
BABA250110C00113000 12/30/2024 12:01 PM 113 0.03 0.00 0.14 0.00 0.00% 7 1 128.13%
BABA250110C00115000 1/7/2025 10:03 AM 115 0.01 0.00 0.01 0.00 0.00% 1 1,123 100.00%
BABA250110C00116000 12/30/2024 10:28 AM 116 0.02 0.00 0.14 0.00 0.00% 24 25 137.89%
BABA250110C00118000 12/31/2024 12:55 PM 118 0.01 0.00 0.13 0.00 0.00% - 30 142.58%
BABA250110C00119000 12/11/2024 10:30 AM 119 0.24 0.00 0.13 0.00 0.00% - 1 145.31%
BABA250110C00120000 1/6/2025 1:52 PM 120 0.01 0.00 0.12 0.00 0.00% 11 488 146.88%
BABA250110C00125000 12/16/2024 3:51 PM 125 0.09 0.00 0.01 0.00 0.00% 19 38 125.00%
BABA250110C00130000 12/30/2024 3:34 PM 130 0.01 0.00 0.01 0.00 0.00% 1 4 137.50%
BABA250110C00135000 12/10/2024 3:49 PM 135 0.19 0.00 0.12 0.00 0.00% - 6 188.28%
BABA250110C00150000 12/19/2024 1:20 PM 150 0.04 0.00 0.02 0.00 0.00% 4 38 187.50%
BABA250110C00170000 1/6/2025 1:45 PM 170 0.01 0.00 0.12 0.00 0.00% 1 7 264.06%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BABA250110P00050000 12/20/2024 11:00 AM 50 0.02 0.00 0.01 0.00 0.00% 8 27 168.75%
BABA250110P00055000 1/6/2025 1:15 PM 55 0.04 0.00 0.03 0.00 0.00% 4 5 156.25%
BABA250110P00065000 1/3/2025 1:43 PM 65 0.01 0.00 0.12 0.00 0.00% 10 11 119.53%
BABA250110P00066000 12/30/2024 2:22 PM 66 0.03 0.00 0.04 0.00 0.00% - 29 97.66%
BABA250110P00067000 12/31/2024 9:42 AM 67 0.03 0.00 0.03 0.00 0.00% - 13 89.06%
BABA250110P00068000 1/7/2025 2:03 PM 68 0.02 0.00 0.14 0.00 0.00% 1 65 103.91%
BABA250110P00069000 1/2/2025 12:18 PM 69 0.02 0.00 0.14 0.00 0.00% - 12 97.66%
BABA250110P00070000 1/7/2025 2:03 PM 70 0.02 0.00 0.12 0.00 0.00% 11 23 89.45%
BABA250110P00071000 1/6/2025 12:50 PM 71 0.01 0.00 0.14 0.00 0.00% 22 73 85.94%
BABA250110P00072000 1/3/2025 2:10 PM 72 0.02 0.00 0.14 0.00 0.00% 20 74 80.08%
BABA250110P00073000 1/7/2025 2:06 PM 73 0.02 0.00 0.14 0.00 0.00% 3 202 74.02%
BABA250110P00074000 1/7/2025 2:06 PM 74 0.02 0.00 0.05 -0.02 -50.00% 8 117 57.81%
BABA250110P00075000 1/7/2025 2:06 PM 75 0.02 0.01 0.10 0.00 0.00% 28 495 59.77%
BABA250110P00076000 1/7/2025 3:58 PM 76 0.03 0.01 0.03 0.01 50.00% 45 253 49.22%
BABA250110P00077000 1/7/2025 3:54 PM 77 0.03 0.02 0.13 0.01 50.00% 8 141 51.37%
BABA250110P00078000 1/7/2025 3:56 PM 78 0.04 0.03 0.04 0.00 0.00% 63 544 40.63%
BABA250110P00079000 1/7/2025 3:56 PM 79 0.05 0.04 0.06 0.00 0.00% 86 611 37.89%
BABA250110P00080000 1/7/2025 3:54 PM 80 0.08 0.06 0.07 0.01 14.29% 265 2,960 33.01%
BABA250110P00081000 1/7/2025 3:57 PM 81 0.12 0.10 0.12 0.02 20.00% 199 1,313 30.76%
BABA250110P00082000 1/7/2025 3:56 PM 82 0.24 0.16 0.21 0.07 41.18% 774 2,003 28.61%
BABA250110P00083000 1/7/2025 3:51 PM 83 0.40 0.34 0.51 0.10 33.33% 2,564 1,661 31.30%
BABA250110P00084000 1/7/2025 3:57 PM 84 0.80 0.70 0.79 0.25 45.45% 1,551 1,582 28.76%
BABA250110P00085000 1/7/2025 3:53 PM 85 1.30 1.19 1.33 0.39 42.86% 1,016 1,943 29.69%
BABA250110P00086000 1/7/2025 3:47 PM 86 2.09 1.87 2.06 0.70 50.36% 28 477 32.13%
BABA250110P00087000 1/7/2025 2:13 PM 87 2.63 2.61 2.93 0.52 24.64% 76 252 36.33%
BABA250110P00088000 1/7/2025 3:19 PM 88 3.75 2.12 3.75 0.70 22.95% 34 420 35.94%
BABA250110P00089000 1/7/2025 2:19 PM 89 4.42 4.45 4.75 0.72 19.46% 24 163 42.58%
BABA250110P00090000 1/7/2025 3:19 PM 90 5.67 5.45 5.80 0.80 16.43% 14 241 51.56%
BABA250110P00091000 1/7/2025 1:29 PM 91 6.40 6.40 6.75 0.85 15.32% 4 267 54.69%
BABA250110P00092000 1/7/2025 2:18 PM 92 7.38 7.40 8.65 0.86 13.19% 19 73 75.88%
BABA250110P00093000 1/7/2025 3:51 PM 93 8.55 8.35 8.75 0.05 0.59% 36 86 66.02%
BABA250110P00094000 1/7/2025 3:58 PM 94 9.55 9.35 9.60 2.75 40.44% 167 108 57.23%
BABA250110P00095000 1/3/2025 10:04 AM 95 10.07 8.50 12.65 0.00 0.00% 1 24 58.01%
BABA250110P00096000 1/6/2025 10:45 AM 96 9.72 11.35 11.75 0.00 0.00% 2 10 57.03%
BABA250110P00097000 12/30/2024 11:23 AM 97 13.13 11.40 13.65 0.00 0.00% 1 0 50.00%
BABA250110P00098000 1/7/2025 9:32 AM 98 13.75 13.35 13.75 1.11 8.78% 5 30 64.45%
BABA250110P00099000 1/6/2025 11:56 AM 99 13.07 13.40 15.65 0.00 0.00% 1 1 56.25%
BABA250110P00100000 1/7/2025 9:32 AM 100 15.75 15.40 15.75 -0.40 -2.48% 5 16 78.52%
BABA250110P00102000 12/10/2024 10:33 AM 102 12.95 16.40 18.65 0.00 0.00% - 0 65.63%
BABA250110P00107000 12/27/2024 11:23 AM 107 22.10 21.40 23.70 0.00 0.00% 1 0 96.09%
BABA250110P00109000 12/27/2024 11:23 AM 109 24.05 23.40 25.70 0.00 0.00% 1 0 102.34%
BABA250110P00113000 12/10/2024 10:57 AM 113 23.20 27.35 29.75 0.00 0.00% - 0 114.84%
BABA250110P00117000 12/27/2024 10:11 AM 117 32.65 31.35 33.75 0.00 0.00% 2 2 126.56%
BABA250110P00120000 12/27/2024 10:18 AM 120 35.65 34.35 36.75 0.00 0.00% 1 2 135.16%
BABA250110P00135000 12/27/2024 11:47 AM 135 50.00 49.35 52.10 0.00 0.00% 1 0 222.85%
BABA250110P00170000 12/27/2024 11:53 AM 170 85.05 84.35 86.75 0.00 0.00% 1 0 245.31%

Related Tickers

JD JD.com, Inc.
34.98
-0.46%
 
PDD PDD Holdings Inc.
100.62
+1.62%
 
AMZN Amazon.com, Inc.
222.11
-2.42%
 
MELI MercadoLibre, Inc.
1,771.22
-1.57%
 
SE Sea Limited
106.42
-1.88%
 
CHWY Chewy, Inc.
35.77
-3.51%
 
ETSY Etsy, Inc.
53.98
-4.65%
 
CPNG Coupang, Inc.
22.75
+2.34%
 
9618.HK JD.com, Inc.
135.000
-0.52%
 
W Wayfair Inc.
46.04
-5.05%