Singapore markets open in 8 hours 16 minutes
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,320.58 -0.83 (-0.02%) Dow
39,846.79 -26.20 (-0.07%) Nasdaq
16,835.41 +2.78 (+0.02%) Bitcoin USD
70,256.59 +516.47 (+0.74%) CMC Crypto 200
1,526.31 -0.11 (-0.01%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240524C00040000 | 2024-05-21 3:27PM EDT | 40.00 | 46.15 | 43.65 | 44.70 | 0.00 | - | 1 | 0 | 490.23% |
| BABA240524C00050000 | 2024-05-01 11:51AM EDT | 50.00 | 26.00 | 33.30 | 34.70 | 0.00 | - | 1 | 1 | 329.69% |
| BABA240524C00055000 | 2024-05-06 1:38PM EDT | 55.00 | 26.91 | 28.35 | 29.70 | 0.00 | - | 122 | 136 | 281.05% |
| BABA240524C00057000 | 2024-05-14 11:55AM EDT | 57.00 | 21.75 | 26.25 | 27.55 | 0.00 | - | - | 8 | 239.84% |
| BABA240524C00058000 | 2024-05-14 1:27PM EDT | 58.00 | 20.60 | 25.10 | 26.85 | 0.00 | - | - | 5 | 243.36% |
| BABA240524C00059000 | 2024-05-14 1:27PM EDT | 59.00 | 19.60 | 24.60 | 24.95 | 0.00 | - | 10 | 30 | 193.75% |
| BABA240524C00060000 | 2024-05-13 11:48AM EDT | 60.00 | 24.71 | 23.65 | 24.00 | 0.00 | - | 1 | 75 | 197.66% |
| BABA240524C00062000 | 2024-05-21 9:50AM EDT | 62.00 | 24.89 | 21.70 | 21.85 | 0.00 | - | 1 | 3 | 169.53% |
| BABA240524C00063000 | 2024-05-09 12:22PM EDT | 63.00 | 16.96 | 20.70 | 20.90 | 0.00 | - | 30 | 24 | 167.58% |
| BABA240524C00064000 | 2024-05-13 3:58PM EDT | 64.00 | 20.47 | 19.65 | 19.90 | 0.00 | - | 4 | 25 | 153.91% |
| BABA240524C00065000 | 2024-05-20 10:01AM EDT | 65.00 | 23.65 | 18.65 | 18.85 | 0.00 | - | 1 | 64 | 140.23% |
| BABA240524C00066000 | 2024-05-17 10:15AM EDT | 66.00 | 22.69 | 17.50 | 18.25 | 0.00 | - | 3 | 208 | 156.64% |
| BABA240524C00067000 | 2024-05-14 10:06AM EDT | 67.00 | 11.81 | 16.70 | 16.95 | 0.00 | - | 39 | 53 | 140.63% |
| BABA240524C00068000 | 2024-05-21 9:45AM EDT | 68.00 | 18.55 | 15.70 | 15.90 | 0.00 | - | 1 | 48 | 128.52% |
| BABA240524C00069000 | 2024-05-21 2:14PM EDT | 69.00 | 17.52 | 14.70 | 15.60 | 0.00 | - | 4 | 40 | 160.94% |
| BABA240524C00070000 | 2024-05-22 12:00PM EDT | 70.00 | 13.70 | 13.65 | 13.80 | -2.32 | -14.48% | 3 | 235 | 98.44% |
| BABA240524C00071000 | 2024-05-21 10:00AM EDT | 71.00 | 15.30 | 12.65 | 12.90 | 0.00 | - | 1 | 123 | 101.95% |
| BABA240524C00072000 | 2024-05-22 11:35AM EDT | 72.00 | 11.60 | 11.20 | 11.95 | -2.75 | -19.16% | 100 | 878 | 116.21% |
| BABA240524C00073000 | 2024-05-22 9:56AM EDT | 73.00 | 12.04 | 10.70 | 10.95 | -3.50 | -22.52% | 1 | 752 | 94.34% |
| BABA240524C00074000 | 2024-05-22 10:59AM EDT | 74.00 | 9.60 | 9.40 | 9.95 | -2.70 | -21.95% | 2 | 359 | 53.13% |
| BABA240524C00075000 | 2024-05-22 12:28PM EDT | 75.00 | 8.84 | 8.80 | 9.15 | -2.42 | -21.42% | 20 | 1,985 | 93.16% |
| BABA240524C00076000 | 2024-05-22 10:19AM EDT | 76.00 | 8.45 | 7.70 | 8.25 | -1.27 | -13.07% | 4 | 624 | 84.57% |
| BABA240524C00077000 | 2024-05-22 11:46AM EDT | 77.00 | 6.90 | 6.75 | 6.95 | -2.32 | -25.16% | 10 | 698 | 66.21% |
| BABA240524C00078000 | 2024-05-22 11:19AM EDT | 78.00 | 5.85 | 5.75 | 6.40 | -2.35 | -28.66% | 8 | 2,409 | 73.63% |
| BABA240524C00079000 | 2024-05-22 11:35AM EDT | 79.00 | 4.70 | 4.75 | 4.95 | -2.97 | -38.72% | 30 | 543 | 50.20% |
| BABA240524C00080000 | 2024-05-22 11:53AM EDT | 80.00 | 3.75 | 3.80 | 3.95 | -2.50 | -40.00% | 580 | 9,662 | 48.15% |
| BABA240524C00081000 | 2024-05-22 12:23PM EDT | 81.00 | 2.88 | 2.91 | 3.05 | -2.42 | -45.66% | 117 | 1,874 | 43.85% |
| BABA240524C00082000 | 2024-05-22 12:02PM EDT | 82.00 | 2.17 | 2.05 | 2.14 | -2.23 | -50.68% | 302 | 1,869 | 37.16% |
| BABA240524C00083000 | 2024-05-22 12:24PM EDT | 83.00 | 1.40 | 1.36 | 1.45 | -2.37 | -62.86% | 1,117 | 1,131 | 35.94% |
| BABA240524C00084000 | 2024-05-22 12:28PM EDT | 84.00 | 0.90 | 0.87 | 0.90 | -1.90 | -67.86% | 1,431 | 1,737 | 34.86% |
| BABA240524C00085000 | 2024-05-22 12:28PM EDT | 85.00 | 0.55 | 0.55 | 0.59 | -1.48 | -72.20% | 7,440 | 4,934 | 37.21% |
| BABA240524C00086000 | 2024-05-22 12:26PM EDT | 86.00 | 0.36 | 0.34 | 0.37 | -1.03 | -74.10% | 4,243 | 4,173 | 38.77% |
| BABA240524C00087000 | 2024-05-22 12:26PM EDT | 87.00 | 0.23 | 0.22 | 0.24 | -0.85 | -78.70% | 2,919 | 3,200 | 41.02% |
| BABA240524C00088000 | 2024-05-22 12:27PM EDT | 88.00 | 0.15 | 0.14 | 0.16 | -0.65 | -80.25% | 2,580 | 3,195 | 43.46% |
| BABA240524C00089000 | 2024-05-22 12:20PM EDT | 89.00 | 0.11 | 0.09 | 0.11 | -0.44 | -80.00% | 886 | 2,274 | 46.09% |
| BABA240524C00090000 | 2024-05-22 12:26PM EDT | 90.00 | 0.07 | 0.07 | 0.08 | -0.36 | -81.82% | 4,539 | 20,397 | 48.83% |
| BABA240524C00091000 | 2024-05-22 12:22PM EDT | 91.00 | 0.06 | 0.05 | 0.06 | -0.26 | -81.25% | 771 | 5,520 | 50.98% |
| BABA240524C00092000 | 2024-05-22 12:22PM EDT | 92.00 | 0.05 | 0.04 | 0.05 | -0.18 | -78.26% | 745 | 2,914 | 54.30% |
| BABA240524C00093000 | 2024-05-22 12:13PM EDT | 93.00 | 0.04 | 0.03 | 0.04 | -0.13 | -76.47% | 1,167 | 4,503 | 57.03% |
| BABA240524C00094000 | 2024-05-22 12:13PM EDT | 94.00 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 390 | 3,513 | 62.11% |
| BABA240524C00095000 | 2024-05-22 11:52AM EDT | 95.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 578 | 4,791 | 63.28% |
| BABA240524C00096000 | 2024-05-22 11:27AM EDT | 96.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 79 | 1,628 | 66.41% |
| BABA240524C00097000 | 2024-05-22 11:49AM EDT | 97.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 105 | 1,232 | 70.31% |
| BABA240524C00098000 | 2024-05-22 10:38AM EDT | 98.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 18 | 1,110 | 75.00% |
| BABA240524C00099000 | 2024-05-22 9:46AM EDT | 99.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 2 | 3,892 | 76.56% |
| BABA240524C00100000 | 2024-05-22 11:44AM EDT | 100.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 288 | 2,922 | 79.69% |
| BABA240524C00101000 | 2024-05-22 12:01PM EDT | 101.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 17 | 1,191 | 89.06% |
| BABA240524C00102000 | 2024-05-22 9:36AM EDT | 102.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 14 | 637 | 99.22% |
| BABA240524C00103000 | 2024-05-21 3:41PM EDT | 103.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 121 | 87.50% |
| BABA240524C00104000 | 2024-05-21 3:40PM EDT | 104.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 44 | 199 | 118.75% |
| BABA240524C00105000 | 2024-05-22 10:01AM EDT | 105.00 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 10 | 1,033 | 109.38% |
| BABA240524C00106000 | 2024-05-22 9:52AM EDT | 106.00 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 1 | 241 | 117.19% |
| BABA240524C00107000 | 2024-05-21 3:32PM EDT | 107.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 30 | 120 | 173.44% |
| BABA240524C00108000 | 2024-05-21 10:12AM EDT | 108.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 7 | 993 | 178.32% |
| BABA240524C00110000 | 2024-05-21 9:53AM EDT | 110.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 1,112 | 120.31% |
| BABA240524C00115000 | 2024-05-20 2:01PM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 38 | 575 | 132.81% |
| BABA240524C00120000 | 2024-05-20 11:19AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 181 | 131.25% |
| BABA240524C00125000 | 2024-05-20 10:15AM EDT | 125.00 | 0.11 | 0.00 | 2.12 | 0.00 | - | 46 | 80 | 315.82% |
| BABA240524C00130000 | 2024-05-20 9:39AM EDT | 130.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 3 | 75 | 337.40% |
| BABA240524C00135000 | 2024-05-17 3:51PM EDT | 135.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 434 | 511 | 216.41% |
| BABA240524C00140000 | 2024-05-20 9:41AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 180 | 181.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240524P00040000 | 2024-05-07 12:21PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,200 | 268.75% |
| BABA240524P00045000 | 2024-05-14 11:13AM EDT | 45.00 | 0.02 | 0.00 | 2.00 | 0.00 | - | 75 | 303 | 491.02% |
| BABA240524P00050000 | 2024-05-16 10:33AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 193.75% |
| BABA240524P00055000 | 2024-05-22 11:11AM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 2,258 | 187.50% |
| BABA240524P00057000 | 2024-05-16 11:30AM EDT | 57.00 | 0.10 | 0.00 | 1.26 | 0.00 | - | 1 | 1,208 | 295.90% |
| BABA240524P00058000 | 2024-05-14 12:27PM EDT | 58.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 24 | 150.00% |
| BABA240524P00059000 | 2024-05-14 12:28PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 32 | 134.38% |
| BABA240524P00060000 | 2024-05-22 11:55AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 465 | 128.13% |
| BABA240524P00061000 | 2024-05-21 12:46PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,270 | 121.88% |
| BABA240524P00062000 | 2024-05-22 11:09AM EDT | 62.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 4,369 | 137.50% |
| BABA240524P00063000 | 2024-05-21 12:48PM EDT | 63.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,866 | 112.50% |
| BABA240524P00064000 | 2024-05-21 12:46PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,381 | 106.25% |
| BABA240524P00065000 | 2024-05-20 11:51AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 859 | 110.94% |
| BABA240524P00066000 | 2024-05-20 2:10PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 264 | 93.75% |
| BABA240524P00067000 | 2024-05-20 12:19PM EDT | 67.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 62 | 5,176 | 103.13% |
| BABA240524P00068000 | 2024-05-22 11:32AM EDT | 68.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 337 | 123.44% |
| BABA240524P00069000 | 2024-05-22 12:11PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 133 | 78.13% |
| BABA240524P00070000 | 2024-05-22 11:24AM EDT | 70.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 131 | 1,775 | 81.25% |
| BABA240524P00071000 | 2024-05-22 12:14PM EDT | 71.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 51 | 381 | 75.78% |
| BABA240524P00072000 | 2024-05-22 10:05AM EDT | 72.00 | 0.02 | 0.01 | 0.19 | +0.01 | +100.00% | 3 | 844 | 93.36% |
| BABA240524P00073000 | 2024-05-22 10:06AM EDT | 73.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 2,274 | 70.70% |
| BABA240524P00074000 | 2024-05-22 10:55AM EDT | 74.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 710 | 3,232 | 60.94% |
| BABA240524P00075000 | 2024-05-22 11:19AM EDT | 75.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 410 | 3,521 | 58.59% |
| BABA240524P00076000 | 2024-05-22 11:32AM EDT | 76.00 | 0.03 | 0.01 | 0.05 | -0.01 | -20.00% | 26 | 2,341 | 52.34% |
| BABA240524P00077000 | 2024-05-22 11:07AM EDT | 77.00 | 0.10 | 0.03 | 0.06 | +0.05 | +100.00% | 45 | 651 | 51.95% |
| BABA240524P00078000 | 2024-05-22 12:01PM EDT | 78.00 | 0.07 | 0.04 | 0.06 | +0.01 | +16.67% | 51 | 3,419 | 45.31% |
| BABA240524P00079000 | 2024-05-22 12:21PM EDT | 79.00 | 0.06 | 0.06 | 0.07 | -0.01 | -12.50% | 148 | 2,060 | 39.84% |
| BABA240524P00080000 | 2024-05-22 12:19PM EDT | 80.00 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 1,864 | 10,906 | 34.77% |
| BABA240524P00081000 | 2024-05-22 12:28PM EDT | 81.00 | 0.15 | 0.14 | 0.15 | +0.01 | +8.33% | 1,259 | 2,480 | 31.45% |
| BABA240524P00082000 | 2024-05-22 12:22PM EDT | 82.00 | 0.31 | 0.29 | 0.31 | +0.11 | +55.00% | 1,838 | 4,195 | 30.37% |
| BABA240524P00083000 | 2024-05-22 12:25PM EDT | 83.00 | 0.60 | 0.59 | 0.63 | +0.34 | +130.77% | 2,460 | 3,676 | 30.71% |
| BABA240524P00084000 | 2024-05-22 12:27PM EDT | 84.00 | 1.11 | 1.08 | 1.13 | +0.59 | +113.46% | 6,166 | 5,058 | 31.49% |
| BABA240524P00085000 | 2024-05-22 12:21PM EDT | 85.00 | 1.73 | 1.73 | 1.78 | +0.88 | +103.53% | 3,844 | 5,270 | 31.84% |
| BABA240524P00086000 | 2024-05-22 12:25PM EDT | 86.00 | 2.56 | 2.49 | 2.59 | +1.26 | +96.92% | 341 | 2,458 | 33.59% |
| BABA240524P00087000 | 2024-05-22 12:25PM EDT | 87.00 | 3.43 | 3.35 | 3.50 | +1.59 | +86.41% | 252 | 2,834 | 36.72% |
| BABA240524P00088000 | 2024-05-22 12:25PM EDT | 88.00 | 4.38 | 4.25 | 4.40 | +1.88 | +75.20% | 143 | 1,028 | 35.35% |
| BABA240524P00089000 | 2024-05-22 12:17PM EDT | 89.00 | 5.20 | 5.25 | 5.40 | +1.85 | +55.22% | 28 | 1,364 | 41.41% |
| BABA240524P00090000 | 2024-05-22 12:20PM EDT | 90.00 | 6.20 | 6.20 | 6.70 | +2.15 | +53.09% | 55 | 1,191 | 53.13% |
| BABA240524P00091000 | 2024-05-22 9:41AM EDT | 91.00 | 6.43 | 7.10 | 7.40 | +0.93 | +16.91% | 3 | 166 | 52.93% |
| BABA240524P00092000 | 2024-05-22 9:41AM EDT | 92.00 | 8.70 | 8.10 | 8.40 | +1.90 | +27.94% | 13 | 341 | 58.40% |
| BABA240524P00093000 | 2024-05-22 11:21AM EDT | 93.00 | 9.35 | 9.15 | 9.75 | +3.45 | +58.47% | 4 | 174 | 70.70% |
| BABA240524P00094000 | 2024-05-20 1:44PM EDT | 94.00 | 5.63 | 10.15 | 10.45 | 0.00 | - | 3 | 227 | 76.37% |
| BABA240524P00095000 | 2024-05-21 1:57PM EDT | 95.00 | 8.87 | 11.15 | 11.35 | 0.00 | - | 2 | 91 | 60.94% |
| BABA240524P00096000 | 2024-05-21 10:08AM EDT | 96.00 | 11.09 | 12.10 | 12.35 | +1.41 | +14.57% | 1 | 16 | 64.84% |
| BABA240524P00097000 | 2024-05-17 10:37AM EDT | 97.00 | 7.40 | 13.10 | 13.35 | 0.00 | - | 5 | 6 | 68.75% |
| BABA240524P00098000 | 2024-05-21 10:11AM EDT | 98.00 | 13.10 | 14.15 | 14.40 | +1.55 | +13.42% | 1 | 24 | 88.67% |
| BABA240524P00099000 | 2024-05-22 10:13AM EDT | 99.00 | 14.47 | 15.15 | 15.35 | +3.78 | +35.36% | 5 | 10 | 77.34% |
| BABA240524P00100000 | 2024-05-20 10:35AM EDT | 100.00 | 11.23 | 16.15 | 16.35 | 0.00 | - | 2 | 10 | 81.25% |
| BABA240524P00101000 | 2024-05-20 9:37AM EDT | 101.00 | 13.05 | 17.15 | 18.10 | 0.00 | - | 1 | 2 | 134.18% |
| BABA240524P00102000 | 2024-05-17 1:09PM EDT | 102.00 | 17.40 | 18.20 | 18.35 | +4.05 | +30.34% | 1 | 10 | 89.06% |
| BABA240524P00103000 | 2024-05-22 11:44AM EDT | 103.00 | 19.35 | 19.15 | 19.40 | +4.98 | +34.66% | 1 | 11 | 111.33% |
| BABA240524P00105000 | 2024-05-17 10:40AM EDT | 105.00 | 14.66 | 21.10 | 21.35 | 0.00 | - | 1 | 0 | 100.00% |
© 2024 Yahoo. All rights reserved.