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

BABA

85.93 USD
1.78
2.12%
Last update Dec 6, 3:59 PM EST
Market closed
Day range
85.90
86.69
Previous close
84.15
Open
86.01
Access this stock data via API
Subscribe
Alibaba Group Holding Ltd
85.93
1.78
2.12%

Options

Contract name Last trade Strike Last price Bid Ask Change % Change Volume Open interest Imp. volatility ITM
BABA241213C00050000 Dec 06, 2024 11:04 50 36.36 34 38.35 -1.19 -3.17 1 1 2.12
BABA241213C00060000 Nov 19, 2024 11:37 60 27.45 24.05 28.10 0 0 2 1 1.36
BABA241213C00065000 Dec 06, 2024 9:45 65 21.34 19.05 23.40 0.94 4.61 4 59 1.25
BABA241213C00070000 Nov 29, 2024 10:56 70 17.10 14.85 17.20 0 0 10 21 0.78
BABA241213C00074000 Nov 22, 2024 11:05 74 9.62 10.90 13.25 0 0 100 100 0.65
BABA241213C00075000 Dec 06, 2024 9:47 75 11.34 9.85 12.25 1.71 17.76 1 798 0.58
BABA241213C00077000 Dec 05, 2024 10:52 77 7.53 7.90 10.25 0 0 10 15 0.51
BABA241213C00078000 Dec 06, 2024 15:45 78 8.12 6.90 10.15 0.96 13.41 2 143 0.67
BABA241213C00079000 Dec 05, 2024 14:56 79 5.43 5.15 8.30 0 0 10 47 0.86
BABA241213C00080000 Dec 06, 2024 15:59 80 6 5.05 6.35 1.40 30.43 127 1.35K 0.49
BABA241213C00081000 Dec 06, 2024 14:00 81 5.48 4.05 6.25 1.73 46.13 14 53 0.69
BABA241213C00082000 Dec 06, 2024 15:59 82 4.35 3.30 4.45 1.39 46.96 216 369 0.40
BABA241213C00083000 Dec 06, 2024 15:59 83 3.65 3.50 3.65 1.20 48.98 174 217 0.39
BABA241213C00084000 Dec 06, 2024 15:59 84 2.80 2.68 2.95 0.87 45.08 404 633 0.39
BABA241213C00085000 Dec 06, 2024 15:59 85 2.23 2.11 2.27 0.73 48.67 1.10K 1.76K 0.37
BABA241213C00086000 Dec 06, 2024 15:58 86 1.69 1.48 1.76 0.49 40.83 2.41K 4.14K 0.38
BABA241213C00087000 Dec 06, 2024 15:59 87 1.31 1.23 1.33 0.42 47.19 2.22K 3.97K 0.38
BABA241213C00088000 Dec 06, 2024 15:58 88 0.98 0.95 1.01 0.26 36.11 2.88K 5.18K 0.39
BABA241213C00089000 Dec 06, 2024 15:59 89 0.75 0.70 0.78 0.20 36.36 1.13K 2.54K 0.40
BABA241213C00090000 Dec 06, 2024 15:59 90 0.54 0.54 0.57 0.09 20.00 6.46K 7.34K 0.41
BABA241213C00091000 Dec 06, 2024 15:54 91 0.45 0.34 0.49 0.06 15.38 1.35K 1.19K 0.44
BABA241213C00092000 Dec 06, 2024 15:57 92 0.35 0.30 0.36 0.05 16.67 2.22K 2.25K 0.44
BABA241213C00093000 Dec 06, 2024 15:59 93 0.27 0.26 0.27 0.01 3.85 403 849 0.45
BABA241213C00094000 Dec 06, 2024 15:53 94 0.21 0.19 0.23 0 0 3.51K 368 0.47
BABA241213C00095000 Dec 06, 2024 15:58 95 0.18 0.15 0.19 -0.01 -5.26 1.87K 1.77K 0.49
BABA241213C00096000 Dec 06, 2024 15:35 96 0.15 0.12 0.17 0 0 82 1.15K 0.50
BABA241213C00097000 Dec 06, 2024 15:55 97 0.13 0.10 0.13 -0.01 -7.14 425 926 0.51
BABA241213C00098000 Dec 06, 2024 15:54 98 0.11 0.07 0.15 0 0 73 302 0.54
BABA241213C00099000 Dec 06, 2024 15:33 99 0.09 0.04 0.11 -0.02 -18.18 422 533 0.54
BABA241213C00100000 Dec 06, 2024 15:53 100 0.08 0.03 0.09 -0.01 -11.11 614 1.46K 0.55
BABA241213C00101000 Dec 06, 2024 13:04 101 0.09 0.03 0.10 0 0 35 83 0.59
BABA241213C00102000 Dec 06, 2024 12:48 102 0.07 0.05 0.15 -0.04 -36.36 1 506 0.66
BABA241213C00103000 Dec 06, 2024 13:54 103 0.06 0.02 0.06 -0.04 -40.00 221 140 0.60
BABA241213C00104000 Dec 05, 2024 9:59 104 0.07 0.02 0.06 0 0 2 165 0.63
BABA241213C00105000 Dec 06, 2024 15:55 105 0.05 0.02 0.05 0 0 394 1.08K 0.64
BABA241213C00106000 Dec 06, 2024 15:48 106 0.04 0.01 0.04 -0.06 -60.00 1 42 0.64
BABA241213C00107000 Dec 04, 2024 9:34 107 0.09 0.01 0.13 0 0 1 127 0.76
BABA241213C00108000 Dec 05, 2024 9:32 108 0.09 0.01 0.13 0 0 1 382 0.79
BABA241213C00109000 Dec 04, 2024 13:45 109 0.07 0 0.06 0 0 1 125 0.73
BABA241213C00110000 Dec 06, 2024 13:29 110 0.03 0.02 0.05 -0.04 -57.14 152 944 0.77
BABA241213C00111000 Dec 06, 2024 15:55 111 0.03 0.02 0.03 -0.04 -57.14 17 271 0.76
BABA241213C00112000 Dec 05, 2024 14:05 112 0.02 0.01 0.12 0 0 4 115 0.88
BABA241213C00113000 Dec 05, 2024 11:13 113 0.02 0 0.11 0 0 5 11 0.89
BABA241213C00114000 Nov 25, 2024 15:24 114 0.06 0 0.11 0 0 10 212 0.91
BABA241213C00115000 Dec 06, 2024 13:43 115 0.01 0.01 0.11 -0.04 -80.00 20 104 0.95
BABA241213C00116000 Dec 06, 2024 13:12 116 0.01 0 0.04 -0.03 -75 10 631 0.85
BABA241213C00117000 Dec 06, 2024 11:52 117 0.02 0 0.06 0 0 8 16 0.91
BABA241213C00118000 Dec 03, 2024 15:43 118 0.02 0 0.11 0 0 17 18 1.01
BABA241213C00119000 Nov 15, 2024 13:18 119 0.14 0 0.10 0 0 0 2 1.02
BABA241213C00120000 Dec 06, 2024 12:18 120 0.01 0 0.02 -0.01 -50 21 151 0.88
BABA241213C00125000 Dec 06, 2024 12:56 125 0.01 0 0.04 0 0 2 126 1.03
BABA241213C00130000 Dec 03, 2024 14:08 130 0.01 0 0.01 0 0 30 91 0.98
BABA241213C00135000 Dec 02, 2024 10:23 135 0.01 0 0.09 0 0 30 34 1.33
BABA241213C00140000 Dec 06, 2024 9:58 140 0.02 0 0.01 -0.16 -88.89 14 38 1.13