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, 1:44 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
BABA240524C00040000 May 21, 2024 15:27 40 46.15 40.70 41.85 0 0 1 0 5.00
BABA240524C00050000 May 01, 2024 11:51 50 26 30.85 31.95 0 0 1 1 4.69
BABA240524C00055000 May 06, 2024 13:38 55 26.91 25.10 27.15 0 0 15 136 5.71
BABA240524C00057000 May 14, 2024 11:55 57 21.75 23.20 26.30 0 0 0 8 4.56
BABA240524C00058000 May 14, 2024 13:27 58 20.60 21.95 23.95 0 0 0 5 4.76
BABA240524C00059000 May 14, 2024 13:27 59 19.60 22.20 22.40 0 0 10 30 2.70
BABA240524C00060000 May 23, 2024 10:01 60 22.18 20.15 22.40 0 0 7 81 2.28
BABA240524C00062000 May 21, 2024 9:50 62 24.89 18.85 19.95 0 0 1 3 2.83
BABA240524C00063000 May 09, 2024 12:22 63 16.96 17.90 18.40 0 0 30 24 2.69
BABA240524C00064000 May 13, 2024 15:58 64 20.47 16.15 18.40 0 0 4 25 1.84
BABA240524C00065000 May 24, 2024 15:45 65 16.35 16.20 16.45 -7.30 -30.87 3 64 2.11
BABA240524C00066000 May 24, 2024 12:20 66 16.27 13.90 16.40 -6.42 -28.29 4 208 3.84
BABA240524C00067000 May 24, 2024 10:00 67 13.70 12.90 15.90 1.89 16.00 10 53 2.13
BABA240524C00068000 May 24, 2024 12:01 68 12.74 12.15 15.10 -5.81 -31.32 7 48 2.46
BABA240524C00069000 May 24, 2024 10:47 69 10.98 10.90 13.75 -0.38 -3.35 1 39 1.62
BABA240524C00070000 May 24, 2024 15:56 70 11.25 10.25 11.40 0.51 4.75 52 233 1.73
BABA240524C00071000 May 24, 2024 15:32 71 10.49 9.90 10.75 1.09 11.60 40 99 1.38
BABA240524C00072000 May 24, 2024 15:31 72 9.47 9.15 9.40 1.06 12.60 28 852 1.00
BABA240524C00073000 May 24, 2024 14:23 73 8.82 7.15 8.35 1.52 20.82 87 729 1.21
BABA240524C00074000 May 24, 2024 14:40 74 7.42 6.20 8.40 0.32 4.51 71 340 0.93
BABA240524C00075000 May 24, 2024 15:36 75 6.35 5.85 6.65 0.58 10.05 85 1.95K 1.39
BABA240524C00076000 May 24, 2024 15:43 76 5.40 4.35 6.40 0.88 19.47 85 604 0.88
BABA240524C00077000 May 24, 2024 15:35 77 4.44 3.20 5.05 0.83 22.99 416 899 1.41
BABA240524C00078000 May 24, 2024 15:59 78 3.30 2.95 3.40 0.50 17.86 213 2.39K 0.64
BABA240524C00079000 May 24, 2024 15:49 79 2.35 2.11 2.32 0.50 27.03 484 477 0.39
BABA240524C00080000 May 24, 2024 15:58 80 1.35 1.06 1.40 0.24 21.62 8.19K 9.79K 0.33
BABA240524C00081000 May 24, 2024 15:57 81 0.26 0.24 0.39 -0.32 -55.17 15.72K 2.32K 0.14
BABA240524C00082000 May 24, 2024 15:54 82 0.01 0 0.01 -0.29 -96.67 29.04K 3.76K 0.11
BABA240524C00083000 May 24, 2024 15:44 83 0.01 0 0.01 -0.16 -94.12 11.46K 3.50K 0.21
BABA240524C00084000 May 24, 2024 15:48 84 0.01 0 0.01 -0.09 -90 2.88K 4.28K 0.31
BABA240524C00085000 May 24, 2024 15:56 85 0.01 0 0.01 -0.06 -85.71 5.09K 5.97K 0.41
BABA240524C00086000 May 24, 2024 15:48 86 0.01 0 0.01 -0.01 -50 2.05K 4.44K 0.48
BABA240524C00087000 May 24, 2024 15:23 87 0.01 0 0.01 -0.01 -50 369 4.30K 0.53
BABA240524C00088000 May 24, 2024 15:47 88 0.01 0 0.01 -0.03 -75 119 6.63K 0.59
BABA240524C00089000 May 24, 2024 13:49 89 0.01 0 0.01 -0.01 -50 123 3.13K 0.69
BABA240524C00090000 May 24, 2024 15:49 90 0.01 0 0.01 0 0 375 21.52K 0.75
BABA240524C00091000 May 24, 2024 14:55 91 0.01 0 0.01 0 0 295 5.18K 0.81
BABA240524C00092000 May 24, 2024 15:28 92 0.01 0 0.01 0 0 40 2.88K 0.88
BABA240524C00093000 May 24, 2024 15:44 93 0.01 0 0.01 -0.01 -50 750 3.91K 0.97
BABA240524C00094000 May 24, 2024 14:29 94 0.01 0 0.01 0 0 663 3.45K 1.03
BABA240524C00095000 May 24, 2024 15:53 95 0.01 0 0.01 0 0 105 4.56K 1.09
BABA240524C00096000 May 24, 2024 12:19 96 0.01 0 0.01 0 0 25 1.55K 1.16
BABA240524C00097000 May 24, 2024 15:12 97 0.01 0 0.01 -0.01 -50 12 1.28K 1.22
BABA240524C00098000 May 24, 2024 15:08 98 0.01 0 0.01 0 0 14 1.32K 1.31
BABA240524C00099000 May 24, 2024 15:17 99 0.01 0 0.01 -0.01 -50 8 3.89K 1.38
BABA240524C00100000 May 24, 2024 15:22 100 0.01 0 0.01 0 0 35 2.79K 1.44
BABA240524C00101000 May 24, 2024 13:50 101 0.01 0 0.01 0 0 6 1.23K 1.50
BABA240524C00102000 May 22, 2024 9:50 102 0.02 0 0.01 0 0 14 634 1.53
BABA240524C00103000 May 23, 2024 9:48 103 0.03 0 0.30 0 0 1 118 2.46
BABA240524C00104000 May 21, 2024 15:40 104 0.01 0 0.16 -0.01 -50 1 199 2.29
BABA240524C00105000 May 24, 2024 11:37 105 0.01 0 0.05 -0.01 -50 1 1.03K 2.03
BABA240524C00106000 May 22, 2024 9:52 106 0.01 0 0.01 0 0 1 240 1.75
BABA240524C00107000 May 21, 2024 15:32 107 0.01 0 0.01 0 0 30 120 1.81
BABA240524C00108000 May 21, 2024 10:12 108 0.02 0 0.02 0 0 7 993 2.00
BABA240524C00110000 May 23, 2024 12:53 110 0.01 0 0.01 0 0 600 1.11K 1.97
BABA240524C00115000 May 23, 2024 12:56 115 0.01 0 0.05 0 0 4 572 2.63
BABA240524C00120000 May 22, 2024 9:52 120 0.01 0 0.01 0 0 1 181 2.50
BABA240524C00125000 May 23, 2024 12:58 125 0.01 0 0.01 0 0 4 80 2.75
BABA240524C00130000 May 20, 2024 9:39 130 0.01 0 2.13 0 0 3 75 6.17
BABA240524C00135000 May 17, 2024 15:51 135 0.01 0 0.01 0 0 434 511 3.13
BABA240524C00140000 May 20, 2024 9:41 140 0.01 0 0.01 0 0 10 180 3.38