Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,982.68 +878.80 (+1.31%) CMC Crypto 200
1,375.17 +44.56 (+3.35%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250919C00037500 | 2024-07-25 2:36PM EDT | 37.50 | 40.60 | 40.80 | 43.00 | 0.00 | - | - | - | 65.01% |
| BABA250919C00040000 | 2024-07-18 10:29AM EDT | 40.00 | 39.80 | 37.65 | 39.95 | 0.00 | - | 2 | 3 | 55.71% |
| BABA250919C00042500 | 2024-07-24 9:45AM EDT | 42.50 | 37.00 | 36.15 | 37.55 | 0.00 | - | 1 | 2 | 55.52% |
| BABA250919C00050000 | 2024-07-16 3:03PM EDT | 50.00 | 32.06 | 29.70 | 31.10 | 0.00 | - | 3 | 14 | 53.26% |
| BABA250919C00055000 | 2024-07-26 10:42AM EDT | 55.00 | 24.80 | 24.90 | 27.10 | -1.05 | -4.06% | 1 | 3 | 49.81% |
| BABA250919C00060000 | 2024-07-24 12:35PM EDT | 60.00 | 22.18 | 21.00 | 23.10 | 0.00 | - | 2 | 13 | 45.94% |
| BABA250919C00065000 | 2024-06-17 10:44AM EDT | 65.00 | 18.90 | 19.40 | 20.20 | 0.00 | - | 1 | 3 | 45.67% |
| BABA250919C00067500 | 2024-07-15 10:38AM EDT | 67.50 | 19.20 | 16.30 | 17.75 | 0.00 | - | 1 | 1 | 41.69% |
| BABA250919C00070000 | 2024-07-18 10:07AM EDT | 70.00 | 17.32 | 15.20 | 17.15 | 0.00 | - | 1 | 45 | 43.92% |
| BABA250919C00072500 | 2024-07-23 12:36PM EDT | 72.50 | 14.20 | 13.70 | 15.05 | 0.00 | - | 3 | 112 | 40.89% |
| BABA250919C00075000 | 2024-07-24 11:30AM EDT | 75.00 | 13.35 | 13.10 | 13.50 | 0.00 | - | 2 | 153 | 39.51% |
| BABA250919C00077500 | 2024-07-26 10:34AM EDT | 77.50 | 11.40 | 11.50 | 12.65 | -0.40 | -3.39% | 1 | 6 | 40.13% |
| BABA250919C00080000 | 2024-07-26 1:19PM EDT | 80.00 | 11.11 | 10.85 | 11.40 | +0.46 | +4.32% | 21 | 145 | 39.28% |
| BABA250919C00082500 | 2024-07-11 10:11AM EDT | 82.50 | 11.95 | 9.10 | 10.75 | 0.00 | - | 10 | 120 | 40.06% |
| BABA250919C00085000 | 2024-07-22 12:21PM EDT | 85.00 | 9.65 | 8.95 | 9.60 | 0.00 | - | 5 | 330 | 39.11% |
| BABA250919C00087500 | 2024-06-04 10:59AM EDT | 87.50 | 10.32 | 0.00 | 0.00 | 0.00 | - | 10 | 823 | 3.13% |
| BABA250919C00090000 | 2024-07-22 2:18PM EDT | 90.00 | 8.10 | 7.40 | 7.75 | 0.00 | - | 5 | 451 | 38.01% |
| BABA250919C00095000 | 2024-07-26 12:01PM EDT | 95.00 | 6.15 | 6.20 | 7.10 | -0.60 | -8.89% | 16 | 272 | 39.96% |
| BABA250919C00100000 | 2024-07-26 9:44AM EDT | 100.00 | 4.70 | 4.05 | 6.25 | -0.30 | -6.00% | 1 | 145 | 40.76% |
| BABA250919C00105000 | 2024-07-15 10:28AM EDT | 105.00 | 5.30 | 3.10 | 5.40 | 0.00 | - | 1 | 30 | 41.07% |
| BABA250919C00110000 | 2024-07-25 2:00PM EDT | 110.00 | 3.35 | 2.86 | 4.30 | -0.25 | -6.94% | 2 | 95 | 39.98% |
| BABA250919C00115000 | 2024-07-16 3:24PM EDT | 115.00 | 3.60 | 2.71 | 5.50 | 0.00 | - | 1 | 107 | 46.98% |
| BABA250919C00120000 | 2024-07-25 2:07PM EDT | 120.00 | 2.37 | 2.23 | 2.68 | 0.00 | - | 1 | 10 | 38.24% |
| BABA250919C00125000 | 2024-07-16 10:23AM EDT | 125.00 | 2.55 | 1.80 | 2.48 | 0.00 | - | 4 | 7 | 39.42% |
| BABA250919C00130000 | 2024-07-26 3:28PM EDT | 130.00 | 1.67 | 1.49 | 1.97 | -0.01 | -0.60% | 5 | 144 | 38.78% |
| BABA250919C00135000 | 2024-06-12 9:35AM EDT | 135.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BABA250919C00140000 | 2024-06-12 12:33PM EDT | 140.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| BABA250919C00145000 | 2024-06-03 3:30PM EDT | 145.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| BABA250919C00150000 | 2024-06-06 11:33AM EDT | 150.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| BABA250919C00155000 | 2024-06-12 10:30AM EDT | 155.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 12.50% |
| BABA250919C00160000 | 2024-06-12 10:16AM EDT | 160.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 12.50% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250919P00030000 | 2024-07-19 10:20AM EDT | 30.00 | 0.01 | 0.00 | 1.05 | 0.00 | - | 1 | 0 | 52.54% |
| BABA250919P00035000 | 2024-07-16 10:36AM EDT | 35.00 | 0.24 | 0.09 | 1.60 | 0.00 | - | 8 | 8 | 58.51% |
| BABA250919P00040000 | 2024-05-15 12:37PM EDT | 40.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BABA250919P00045000 | 2024-06-03 2:11PM EDT | 45.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 12.50% |
| BABA250919P00050000 | 2024-07-23 9:56AM EDT | 50.00 | 1.35 | 1.19 | 1.47 | 0.00 | - | 2 | 31 | 34.99% |
| BABA250919P00055000 | 2024-07-23 9:56AM EDT | 55.00 | 2.12 | 1.75 | 2.17 | 0.00 | - | 2 | 25 | 33.13% |
| BABA250919P00060000 | 2024-07-26 11:00AM EDT | 60.00 | 3.18 | 2.87 | 3.30 | +0.13 | +4.26% | 1 | 308 | 32.25% |
| BABA250919P00065000 | 2024-07-22 10:01AM EDT | 65.00 | 4.70 | 3.75 | 4.75 | 0.00 | - | 1 | 28 | 31.31% |
| BABA250919P00067500 | 2024-07-25 12:32PM EDT | 67.50 | 5.58 | 5.10 | 5.65 | 0.00 | - | 1 | 52 | 30.98% |
| BABA250919P00070000 | 2024-07-23 3:39PM EDT | 70.00 | 6.55 | 5.45 | 7.70 | 0.00 | - | 10 | 65 | 34.19% |
| BABA250919P00072500 | 2024-07-17 12:54PM EDT | 72.50 | 7.60 | 6.60 | 9.60 | 0.00 | - | 51 | 907 | 36.32% |
| BABA250919P00075000 | 2024-07-26 11:00AM EDT | 75.00 | 9.01 | 7.00 | 8.85 | -0.24 | -2.59% | 1 | 27 | 29.74% |
| BABA250919P00077500 | 2024-07-26 10:34AM EDT | 77.50 | 10.40 | 9.40 | 10.10 | -0.15 | -1.42% | 1 | 5 | 29.29% |
| BABA250919P00080000 | 2024-07-15 3:14PM EDT | 80.00 | 10.73 | 10.95 | 11.45 | 0.00 | - | 1 | 2 | 28.85% |
| BABA250919P00082500 | 2024-07-08 10:12AM EDT | 82.50 | 14.30 | 12.45 | 12.90 | 0.00 | - | 4 | 5 | 28.42% |
| BABA250919P00085000 | 2024-06-21 11:26AM EDT | 85.00 | 15.90 | 13.75 | 17.50 | 0.00 | - | 5 | 5 | 37.40% |
| BABA250919P00090000 | 2024-06-21 11:38AM EDT | 90.00 | 19.40 | 18.10 | 21.00 | 0.00 | - | 6 | 6 | 37.35% |
| BABA250919P00095000 | 2024-06-28 9:53AM EDT | 95.00 | 23.50 | 20.80 | 21.45 | 0.00 | - | 6 | 6 | 26.07% |
| BABA250919P00100000 | 2024-07-11 9:56AM EDT | 100.00 | 24.31 | 24.00 | 26.40 | 0.00 | - | 116 | 150 | 29.08% |
| BABA250919P00105000 | 2024-07-25 3:54PM EDT | 105.00 | 30.50 | 28.35 | 29.75 | 0.00 | - | 100 | 104 | 24.43% |
| BABA250919P00110000 | 2024-07-23 2:16PM EDT | 110.00 | 34.12 | 31.60 | 35.05 | 0.00 | - | 13 | 12 | 28.43% |
| BABA250919P00115000 | 2024-07-26 12:46PM EDT | 115.00 | 38.56 | 37.75 | 38.85 | -0.30 | -0.77% | 35 | 65 | 22.17% |
| BABA250919P00120000 | 2024-06-06 11:01AM EDT | 120.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BABA250919P00130000 | 2024-05-21 11:51AM EDT | 130.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.