NYSE - Delayed Quote ? USD
Alibaba Group Holding Limited (BABA)
At close: September 5 at 4:00 PM EDT
After hours: September 5 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240906C00055000 | 9/3/2024 4:14 PM | 55 | 27.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BABA240906C00060000 | 8/20/2024 6:25 PM | 60 | 21.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BABA240906C00065000 | 8/27/2024 2:26 PM | 65 | 16.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BABA240906C00066000 | 8/22/2024 1:41 PM | 66 | 17.45 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BABA240906C00067000 | 8/23/2024 3:10 PM | 67 | 18.50 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| BABA240906C00070000 | 9/5/2024 6:50 PM | 70 | 12.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BABA240906C00071000 | 8/16/2024 1:41 PM | 71 | 12.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BABA240906C00072000 | 9/5/2024 1:50 PM | 72 | 10.30 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| BABA240906C00073000 | 9/5/2024 6:48 PM | 73 | 9.45 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 0.00% |
| BABA240906C00074000 | 8/30/2024 7:09 PM | 74 | 9.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BABA240906C00075000 | 9/5/2024 6:51 PM | 75 | 7.50 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| BABA240906C00076000 | 9/5/2024 7:04 PM | 76 | 6.44 | 0.00 | 0.00 | 0.00 | 0.00% | 59 | 0 | 0.00% |
| BABA240906C00077000 | 9/3/2024 7:40 PM | 77 | 5.17 | 0.00 | 0.00 | 0.00 | 0.00% | 86 | 0 | 0.00% |
| BABA240906C00078000 | 9/5/2024 7:16 PM | 78 | 4.35 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 0 | 0.00% |
| BABA240906C00079000 | 9/5/2024 3:12 PM | 79 | 3.22 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| BABA240906C00080000 | 9/5/2024 7:58 PM | 80 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 318 | 0 | 0.00% |
| BABA240906C00081000 | 9/5/2024 7:42 PM | 81 | 1.54 | 0.00 | 0.00 | 0.00 | 0.00% | 197 | 0 | 0.00% |
| BABA240906C00082000 | 9/5/2024 7:59 PM | 82 | 0.86 | 0.00 | 0.00 | 0.00 | 0.00% | 1,507 | 0 | 0.00% |
| BABA240906C00083000 | 9/5/2024 7:59 PM | 83 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 4,478 | 0 | 3.13% |
| BABA240906C00084000 | 9/5/2024 7:59 PM | 84 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 15,156 | 0 | 12.50% |
| BABA240906C00085000 | 9/5/2024 7:59 PM | 85 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 19,233 | 0 | 12.50% |
| BABA240906C00086000 | 9/5/2024 7:58 PM | 86 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1,493 | 0 | 25.00% |
| BABA240906C00087000 | 9/5/2024 7:29 PM | 87 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 330 | 0 | 25.00% |
| BABA240906C00088000 | 9/5/2024 7:56 PM | 88 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 284 | 0 | 25.00% |
| BABA240906C00089000 | 9/5/2024 7:02 PM | 89 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 0 | 25.00% |
| BABA240906C00090000 | 9/5/2024 7:52 PM | 90 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 370 | 0 | 50.00% |
| BABA240906C00091000 | 9/5/2024 7:47 PM | 91 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 226 | 0 | 50.00% |
| BABA240906C00092000 | 9/5/2024 4:57 PM | 92 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 50.00% |
| BABA240906C00093000 | 9/5/2024 6:38 PM | 93 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 220 | 0 | 50.00% |
| BABA240906C00094000 | 9/5/2024 4:46 PM | 94 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 50.00% |
| BABA240906C00095000 | 9/5/2024 3:39 PM | 95 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 50.00% |
| BABA240906C00096000 | 9/4/2024 4:23 PM | 96 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| BABA240906C00097000 | 9/4/2024 3:56 PM | 97 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 598 | 0 | 50.00% |
| BABA240906C00098000 | 9/3/2024 3:55 PM | 98 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 80 | 0 | 50.00% |
| BABA240906C00099000 | 9/3/2024 2:18 PM | 99 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 252 | 0 | 50.00% |
| BABA240906C00100000 | 9/5/2024 3:44 PM | 100 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 300 | 0 | 50.00% |
| BABA240906C00101000 | 8/29/2024 2:25 PM | 101 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| BABA240906C00102000 | 8/29/2024 2:27 PM | 102 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| BABA240906C00104000 | 8/30/2024 7:46 PM | 104 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| BABA240906C00105000 | 8/30/2024 7:12 PM | 105 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 515 | 0 | 50.00% |
| BABA240906C00110000 | 8/29/2024 7:15 PM | 110 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| BABA240906C00115000 | 8/29/2024 7:34 PM | 115 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| BABA240906C00120000 | 8/30/2024 7:00 PM | 120 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240906P00050000 | 8/14/2024 5:23 PM | 50 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| BABA240906P00055000 | 8/26/2024 5:47 PM | 55 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 210 | 0 | 50.00% |
| BABA240906P00060000 | 9/3/2024 1:47 PM | 60 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| BABA240906P00064000 | 9/4/2024 3:55 PM | 64 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| BABA240906P00065000 | 8/30/2024 7:24 PM | 65 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 80 | 0 | 50.00% |
| BABA240906P00066000 | 9/3/2024 2:55 PM | 66 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| BABA240906P00067000 | 9/5/2024 7:50 PM | 67 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BABA240906P00068000 | 9/4/2024 3:55 PM | 68 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| BABA240906P00069000 | 9/4/2024 3:35 PM | 69 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| BABA240906P00070000 | 9/5/2024 3:24 PM | 70 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| BABA240906P00071000 | 9/5/2024 7:50 PM | 71 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| BABA240906P00072000 | 9/4/2024 1:45 PM | 72 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| BABA240906P00073000 | 9/5/2024 5:34 PM | 73 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 50.00% |
| BABA240906P00074000 | 9/5/2024 6:59 PM | 74 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 76 | 0 | 50.00% |
| BABA240906P00075000 | 9/5/2024 6:32 PM | 75 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 387 | 0 | 50.00% |
| BABA240906P00076000 | 9/5/2024 7:31 PM | 76 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| BABA240906P00077000 | 9/5/2024 7:33 PM | 77 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 64 | 0 | 25.00% |
| BABA240906P00078000 | 9/5/2024 7:31 PM | 78 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 183 | 0 | 25.00% |
| BABA240906P00079000 | 9/5/2024 6:47 PM | 79 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 57 | 0 | 25.00% |
| BABA240906P00080000 | 9/5/2024 7:59 PM | 80 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2,107 | 0 | 12.50% |
| BABA240906P00081000 | 9/5/2024 7:57 PM | 81 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 8,582 | 0 | 12.50% |
| BABA240906P00082000 | 9/5/2024 7:53 PM | 82 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 1,149 | 0 | 3.13% |
| BABA240906P00083000 | 9/5/2024 7:49 PM | 83 | 1.03 | 0.00 | 0.00 | 0.00 | 0.00% | 261 | 0 | 0.00% |
| BABA240906P00084000 | 9/5/2024 7:32 PM | 84 | 1.73 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 0 | 0.00% |
| BABA240906P00085000 | 9/5/2024 7:54 PM | 85 | 2.75 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 0 | 0.00% |
| BABA240906P00086000 | 9/5/2024 7:25 PM | 86 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BABA240906P00087000 | 9/4/2024 1:35 PM | 87 | 3.75 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| BABA240906P00088000 | 9/5/2024 2:19 PM | 88 | 5.65 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| BABA240906P00089000 | 9/5/2024 2:06 PM | 89 | 6.55 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| BABA240906P00090000 | 9/5/2024 7:15 PM | 90 | 7.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BABA240906P00091000 | 8/29/2024 4:49 PM | 91 | 9.80 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| BABA240906P00093000 | 8/23/2024 5:36 PM | 93 | 7.55 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| BABA240906P00094000 | 8/29/2024 7:20 PM | 94 | 13.15 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 0.00% |
| BABA240906P00095000 | 8/28/2024 3:28 PM | 95 | 15.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BABA240906P00100000 | 8/19/2024 7:56 PM | 100 | 16.15 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
Related Tickers
PDD PDD Holdings Inc.
92.68
-0.08%
JD JD.com, Inc.
26.38
-1.68%
AMZN Amazon.com, Inc.
177.89
+2.63%
SE Sea Limited
78.72
+0.73%
CHWY Chewy, Inc.
26.16
-3.65%
MELI MercadoLibre, Inc.
2,038.18
+2.34%
CPNG Coupang, Inc.
23.33
-0.89%
9618.HK JD.com, Inc.
104.300
-1.42%
JMIA Jumia Technologies AG
4.3700
0.00%
ETSY Etsy, Inc.
55.57
0.00%