We’ve just launched a new portal to help you explore stocks, crypto, ETFs, and more data

BABA

NYSE
80.04 USD
0.58
0.73%
Last update May 10, 3:59 PM EDT
Market closed
Day range
79.77
80.52
Previous close
79.46
Open
80.08
Access this stock data via API
Subscribe
Alibaba Group Holding Ltd
80.04
0.58
0.73%

Options

Contract name Last trade Strike Last price Bid Ask Change % Change Volume Open interest Imp. volatility ITM
BABA240517C00002500 Mar 22, 2024 12:33 2.50 70.07 64.90 68.60 0 0 2 4 0.00
BABA240517C00015000 May 02, 2024 14:50 15 66 64.85 65.25 0 0 0 1 4.50
BABA240517C00030000 Apr 23, 2024 10:28 30 42.87 49.90 51.05 0 0 1 2 4.38
BABA240517C00035000 Apr 26, 2024 11:03 35 41.02 44.80 45.40 0 0 1 2 2.76
BABA240517C00040000 May 01, 2024 11:15 40 39.93 39.70 40.20 3.93 10.92 9 41 2.70
BABA240517C00045000 Apr 30, 2024 11:52 45 29.81 34.80 35.90 0 0 1 30 2.56
BABA240517C00050000 May 03, 2024 12:45 50 31.18 29.85 31.20 0 0 1 46 2.36
BABA240517C00055000 May 10, 2024 12:16 55 24.99 24.45 26.25 0.34 1.38 1 499 1.77
BABA240517C00057000 May 01, 2024 14:36 57 19 23 24.20 0 0 0 3 1.86
BABA240517C00058000 May 01, 2024 11:22 58 18 22 24.40 0 0 0 8 2.17
BABA240517C00059000 May 02, 2024 9:54 59 18.55 20 22.20 0 0 0 4 1.12
BABA240517C00060000 May 07, 2024 13:32 60 19.60 19.60 21.20 0 0 2 875 1.47
BABA240517C00062000 May 02, 2024 12:36 62 18.79 18.05 18.25 0 0 0 5 1.06
BABA240517C00064000 Apr 23, 2024 10:56 64 8.85 15.40 16.25 0 0 0 20 1.07
BABA240517C00065000 May 07, 2024 12:59 65 15.15 15 15.25 0.75 5.21 5 1.58K 0.85
BABA240517C00066000 May 08, 2024 15:42 66 14.04 14 14.25 1.10 8.50 3 41 0.80
BABA240517C00067000 May 03, 2024 13:56 67 14.10 13 15.10 0 0 8 134 1.35
BABA240517C00068000 May 10, 2024 14:29 68 12.05 12.05 13.25 1.07 9.74 14 160 1.09
BABA240517C00069000 May 10, 2024 12:23 69 11.12 10.05 12.25 0.34 3.15 1 47 0.67
BABA240517C00070000 May 10, 2024 15:54 70 10.20 9.10 11 0.50 5.15 161 15.15K 1.10
BABA240517C00071000 May 10, 2024 15:39 71 9.15 9 10.35 1.08 13.38 57 218 0.88
BABA240517C00072000 May 10, 2024 15:06 72 8.22 8.20 9.40 0.32 4.05 111 1.75K 0.86
BABA240517C00073000 May 10, 2024 15:56 73 7.40 6.30 7.50 0.44 6.32 261 1.10K 0.66
BABA240517C00074000 May 10, 2024 15:51 74 6.60 6.45 6.80 0.36 5.77 197 832 0.65
BABA240517C00075000 May 10, 2024 15:55 75 5.72 5.65 6 0.22 4.00 641 17.62K 0.64
BABA240517C00076000 May 10, 2024 15:57 76 4.99 4.90 5.05 0.18 3.74 168 1.84K 0.61
BABA240517C00077000 May 10, 2024 15:58 77 4.35 4.25 4.40 0.15 3.57 190 2.49K 0.63
BABA240517C00078000 May 10, 2024 15:55 78 3.70 3.55 3.80 0.09 2.49 1.63K 4.44K 0.63
BABA240517C00079000 May 10, 2024 15:57 79 3.20 3.15 3.35 0.05 1.59 784 1.47K 0.66
BABA240517C00080000 May 10, 2024 15:59 80 2.73 2.71 2.83 -0.02 -0.73 5.18K 34.18K 0.67
BABA240517C00081000 May 10, 2024 15:59 81 2.34 2.31 2.45 -0.02 -0.85 4.07K 5.60K 0.69
BABA240517C00082000 May 10, 2024 15:59 82 1.98 1.93 2.01 -0.04 -1.98 1.92K 11.24K 0.69
BABA240517C00083000 May 10, 2024 15:59 83 1.63 1.60 1.65 -0.08 -4.68 871 1.96K 0.69
BABA240517C00084000 May 10, 2024 15:58 84 1.35 1.31 1.39 -0.08 -5.59 400 1.22K 0.69
BABA240517C00085000 May 10, 2024 15:59 85 1.10 1.06 1.11 -0.09 -7.56 5.00K 23.44K 0.69
BABA240517C00086000 May 10, 2024 15:59 86 0.89 0.86 0.89 -0.11 -11.00 718 666 0.69
BABA240517C00087000 May 10, 2024 15:59 87 0.72 0.69 0.91 -0.11 -13.25 1.04K 696 0.73
BABA240517C00088000 May 10, 2024 15:59 88 0.59 0.55 0.75 -0.07 -10.61 263 1.16K 0.73
BABA240517C00089000 May 10, 2024 15:58 89 0.47 0.44 0.49 -0.08 -14.55 239 382 0.71
BABA240517C00090000 May 10, 2024 15:59 90 0.39 0.34 0.40 -0.06 -13.33 2.97K 19.93K 0.71
BABA240517C00091000 May 10, 2024 15:53 91 0.28 0.28 0.29 -0.09 -24.32 216 527 0.71
BABA240517C00092000 May 10, 2024 15:37 92 0.23 0.22 0.46 -0.07 -23.33 520 6.06K 0.79
BABA240517C00093000 May 10, 2024 15:59 93 0.19 0.19 0.26 -0.05 -20.83 283 371 0.76
BABA240517C00094000 May 10, 2024 15:59 94 0.17 0.15 0.22 -0.05 -22.73 115 36 0.77
BABA240517C00095000 May 10, 2024 15:58 95 0.14 0.13 0.17 -0.05 -26.32 650 5.97K 0.78
BABA240517C00096000 May 10, 2024 15:48 96 0.10 0.05 0.13 -0.05 -33.33 17 51 0.74
BABA240517C00097000 May 10, 2024 14:46 97 0.10 0.05 0.13 -0.04 -28.57 66 68 0.78
BABA240517C00098000 May 10, 2024 14:02 98 0.09 0.07 0.20 -0.02 -18.18 6 103 0.87
BABA240517C00099000 May 10, 2024 15:20 99 0.07 0.04 0.11 -0.05 -41.67 86 44 0.82
BABA240517C00100000 May 10, 2024 15:56 100 0.06 0.06 0.09 -0.04 -40.00 1.55K 9.15K 0.85
BABA240517C00101000 May 09, 2024 15:59 101 0.10 0.04 0.17 0 0 113 134 0.93
BABA240517C00102000 May 10, 2024 12:28 102 0.06 0.03 0.16 -0.09 -60.00 2 1 0.95
BABA240517C00103000 May 10, 2024 15:04 103 0.05 0.02 0.15 -0.01 -16.67 21 94 0.96
BABA240517C00105000 May 10, 2024 15:35 105 0.04 0.03 0.14 -0.02 -33.33 22 1.14K 1.02
BABA240517C00110000 May 10, 2024 14:33 110 0.02 0.02 0.04 -0.02 -50 30 1.41K 1.02
BABA240517C00115000 May 09, 2024 15:00 115 0.03 0.01 0.06 0 0 43 2.04K 1.16
BABA240517C00120000 May 10, 2024 13:07 120 0.02 0.01 0.02 -0.01 -33.33 11 2.31K 1.17
BABA240517C00125000 May 10, 2024 15:03 125 0.02 0.01 0.02 0 0 75 735 1.27
BABA240517C00130000 May 09, 2024 15:29 130 0.05 0 0.04 0.04 400 2 494 1.41
BABA240517C00135000 May 09, 2024 13:49 135 0.01 0 0.05 0 0 70 161 1.53
BABA240517C00140000 May 10, 2024 10:02 140 0.01 0 0.01 0 0 61 759 1.41
BABA240517C00145000 May 08, 2024 13:20 145 0.01 0 0.05 0 0 7 224 1.72
BABA240517C00150000 May 10, 2024 9:41 150 0.01 0 0.01 0 0 12 28 1.56