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

BABA

NYSE
75.64 USD
2.4
3.08%
Last update Jun 13, 2:03 PM EDT
Market open
Day range
75.49
76.97
Previous close
78.04
Open
76.50
Access this stock data via API
Subscribe
Alibaba Group Holding Ltd
75.64
2.40
3.08%

Options

Contract name Last trade Strike Last price Bid Ask Change % Change Volume Open interest Imp. volatility ITM
BABA240524P00040000 May 07, 2024 12:21 40 0.01 0 0.01 0 0 0 1.20K 4.50
BABA240524P00045000 May 14, 2024 11:13 45 0.02 0 2.13 0 0 75 303 8.36
BABA240524P00050000 May 16, 2024 10:33 50 0.02 0 0.01 0 0 1 4 3.13
BABA240524P00055000 May 22, 2024 11:22 55 0.01 0 0.05 0 0 6 2.26K 3.05
BABA240524P00057000 May 16, 2024 11:30 57 0.10 0 0.01 0 0 1 1.21K 2.38
BABA240524P00058000 May 14, 2024 12:27 58 0.01 0 0.02 0 0 9 24 2.41
BABA240524P00059000 May 14, 2024 12:28 59 0.01 0 0.01 0 0 6 32 2.13
BABA240524P00060000 May 22, 2024 11:55 60 0.01 0 0.01 0 0 21 466 2.06
BABA240524P00061000 May 21, 2024 12:46 61 0.01 0 0.01 0 0 1 1.27K 1.94
BABA240524P00062000 May 22, 2024 11:09 62 0.03 0 0.05 0 0 1 4.37K 2.19
BABA240524P00063000 May 21, 2024 12:48 63 0.03 0 0.01 0 0 1 1.87K 1.75
BABA240524P00064000 May 21, 2024 12:46 64 0.01 0 0.01 0 0 1 4.38K 1.63
BABA240524P00065000 May 23, 2024 13:46 65 0.01 0 0.01 0 0 3 859 1.56
BABA240524P00066000 May 23, 2024 12:26 66 0.01 0 0.01 0 0 1 263 1.44
BABA240524P00067000 May 23, 2024 11:29 67 0.01 0 0.04 0 0 1 5.18K 1.58
BABA240524P00068000 May 23, 2024 14:24 68 0.01 0 0.60 0 0 4 346 2.35
BABA240524P00069000 May 22, 2024 15:49 69 0.01 0 1.27 0 0 2 140 2.69
BABA240524P00070000 May 24, 2024 12:29 70 0.01 0 0.01 0 0 3 1.78K 1.06
BABA240524P00071000 May 24, 2024 10:23 71 0.02 0 0.01 0.01 100 1 473 0.97
BABA240524P00072000 May 24, 2024 10:31 72 0.01 0 0.03 -0.01 -50 5 867 1.00
BABA240524P00073000 May 23, 2024 15:45 73 0.02 0 0.01 0 0 485 2.75K 0.78
BABA240524P00074000 May 24, 2024 11:53 74 0.01 0 0.01 -0.01 -50 9 2.02K 0.69
BABA240524P00075000 May 24, 2024 14:57 75 0.01 0 0.01 -0.02 -66.67 57 3.41K 0.63
BABA240524P00076000 May 24, 2024 13:04 76 0.01 0 0.01 -0.01 -50 23 2.40K 0.53
BABA240524P00077000 May 24, 2024 15:35 77 0.01 0 0.01 -0.04 -80.00 506 893 0.47
BABA240524P00078000 May 24, 2024 13:59 78 0.01 0 0.01 -0.06 -85.71 1.90K 4.22K 0.38
BABA240524P00079000 May 24, 2024 15:54 79 0.01 0 0.01 -0.13 -92.86 3.92K 3.72K 0.27
BABA240524P00080000 May 24, 2024 15:57 80 0.01 0 0.02 -0.33 -97.06 12.09K 9.49K 0.19
BABA240524P00081000 May 24, 2024 15:59 81 0.01 0 0.02 -0.84 -98.82 12.33K 5.12K 0.06
BABA240524P00082000 May 24, 2024 15:57 82 0.72 0.63 0.96 -0.73 -50.34 4.86K 4.30K 0.30
BABA240524P00083000 May 24, 2024 15:50 83 1.66 1.36 2.15 -0.87 -34.39 861 3.39K 0.62
BABA240524P00084000 May 24, 2024 15:56 84 2.77 1.63 2.92 -0.68 -19.71 1.39K 3.64K 0.59
BABA240524P00085000 May 24, 2024 15:49 85 3.79 3.55 5.15 -0.90 -19.19 388 3.12K 1.11
BABA240524P00086000 May 24, 2024 15:51 86 4.70 4.60 4.85 -0.61 -11.49 162 2.26K 0.75
BABA240524P00087000 May 24, 2024 15:47 87 5.60 5.60 6.75 -1 -15.15 152 2.66K 1.26
BABA240524P00088000 May 24, 2024 15:53 88 6.60 6.10 8.05 -0.67 -9.22 71 889 1.29
BABA240524P00089000 May 24, 2024 15:45 89 7.70 7.60 7.80 -0.72 -8.55 62 915 0.96
BABA240524P00090000 May 24, 2024 15:05 90 9.60 7.60 9.85 -0.09 -0.93 90 823 2.28
BABA240524P00091000 May 24, 2024 13:15 91 9.25 9.10 11.10 -0.68 -6.85 1 66 1.69
BABA240524P00092000 May 22, 2024 15:32 92 8.97 10.30 11.85 0 0 24 0 1.77
BABA240524P00093000 May 22, 2024 11:21 93 9.35 10.60 12.85 0 0 4 11 2.70
BABA240524P00094000 May 20, 2024 13:44 94 5.63 11.60 14.10 0 0 3 51 1.57
BABA240524P00095000 May 21, 2024 13:57 95 8.87 12.60 14.80 0 0 2 2 2.91
BABA240524P00096000 May 23, 2024 10:06 96 14.50 13.60 16.10 0 0 5 0 1.75
BABA240524P00097000 May 23, 2024 10:06 97 15.50 14.65 16.80 0 0 6 0 3.15
BABA240524P00098000 May 22, 2024 9:58 98 13.10 15.95 16.85 0 0 1 0 1.92
BABA240524P00099000 May 22, 2024 10:13 99 14.47 15.60 19.10 0 0 5 0 3.67
BABA240524P00100000 May 23, 2024 10:21 100 18.30 18.20 20.05 0 0 8 0 2.68
BABA240524P00101000 May 20, 2024 9:37 101 13.05 18.25 21.10 0 0 1 2 3.91
BABA240524P00102000 May 22, 2024 9:49 102 17.40 19.60 22.10 0 0 1 0 2.25
BABA240524P00103000 May 22, 2024 11:44 103 19.35 21.60 21.85 0 0 1 2 2.33
BABA240524P00105000 May 17, 2024 10:40 105 14.66 23.20 25.10 0 0 1 0 3.18