Singapore markets open in 8 hours 44 minutes
Straits Times Index
3,283.94 +3.90 (+0.12%) S&P 500
4,569.45 -7.66 (-0.17%) Dow
35,294.63 -73.84 (-0.21%) Nasdaq
14,449.36 -57.54 (-0.40%) BTC-USD
41,828.28 +275.25 (+0.66%) CMC Crypto 200
992.86 -1.89 (-0.19%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EST. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220520C00040000 | 2022-01-10 2:37PM EST | 40.00 | 88.10 | 88.00 | 89.80 | 0.00 | - | 2 | 172 | 114.70% |
| BABA220520C00050000 | 2021-12-30 3:46PM EST | 50.00 | 74.10 | 78.20 | 79.65 | 0.00 | - | 64 | 78 | 90.28% |
| BABA220520C00055000 | 2021-12-22 3:30PM EST | 55.00 | 64.65 | 73.35 | 74.95 | 0.00 | - | - | 9 | 59.18% |
| BABA220520C00060000 | 2022-01-05 9:37AM EST | 60.00 | 64.20 | 68.45 | 70.25 | 0.00 | - | 10 | 25 | 65.33% |
| BABA220520C00065000 | 2021-12-30 11:48AM EST | 65.00 | 58.50 | 63.75 | 65.40 | 0.00 | - | 2 | 28 | 65.72% |
| BABA220520C00070000 | 2022-01-18 10:09AM EST | 70.00 | 60.47 | 58.95 | 60.60 | 0.00 | - | 1 | 4 | 63.50% |
| BABA220520C00075000 | 2022-01-05 3:05PM EST | 75.00 | 48.50 | 54.25 | 56.30 | 0.00 | - | 2 | 14 | 64.62% |
| BABA220520C00080000 | 2022-01-14 12:12PM EST | 80.00 | 52.00 | 49.90 | 50.95 | 0.00 | - | 1 | 47 | 59.94% |
| BABA220520C00085000 | 2022-01-18 11:49AM EST | 85.00 | 47.75 | 45.35 | 46.50 | 0.00 | - | 1 | 69 | 58.52% |
| BABA220520C00090000 | 2022-01-18 1:57PM EST | 90.00 | 42.15 | 41.35 | 42.30 | 0.00 | - | 15 | 62 | 59.11% |
| BABA220520C00095000 | 2022-01-12 3:53PM EST | 95.00 | 45.92 | 37.10 | 37.75 | 0.00 | - | 8 | 130 | 56.36% |
| BABA220520C00100000 | 2022-01-12 2:40PM EST | 100.00 | 41.35 | 33.15 | 34.05 | 0.00 | - | 4 | 162 | 56.16% |
| BABA220520C00105000 | 2022-01-14 3:46PM EST | 105.00 | 32.00 | 29.30 | 30.00 | 0.00 | - | 4 | 928 | 54.26% |
| BABA220520C00110000 | 2022-01-19 9:58AM EST | 110.00 | 26.61 | 25.15 | 26.30 | -0.49 | -1.81% | 8 | 485 | 51.73% |
| BABA220520C00115000 | 2022-01-18 1:27PM EST | 115.00 | 23.00 | 22.50 | 22.85 | 0.00 | - | 10 | 1,102 | 51.96% |
| BABA220520C00120000 | 2022-01-18 1:16PM EST | 120.00 | 20.40 | 19.55 | 19.85 | 0.00 | - | 31 | 1,757 | 51.42% |
| BABA220520C00125000 | 2022-01-19 10:09AM EST | 125.00 | 17.35 | 16.70 | 17.00 | -0.60 | -3.34% | 21 | 3,037 | 50.39% |
| BABA220520C00130000 | 2022-01-19 10:24AM EST | 130.00 | 14.60 | 14.20 | 14.55 | -0.80 | -5.19% | 59 | 1,775 | 50.38% |
| BABA220520C00135000 | 2022-01-19 10:51AM EST | 135.00 | 11.92 | 11.90 | 12.30 | -0.34 | -2.77% | 13 | 1,940 | 49.66% |
| BABA220520C00140000 | 2022-01-19 10:59AM EST | 140.00 | 10.00 | 10.05 | 10.25 | -0.50 | -4.76% | 24 | 2,162 | 48.78% |
| BABA220520C00145000 | 2022-01-19 10:47AM EST | 145.00 | 8.16 | 8.30 | 8.55 | -0.60 | -6.85% | 14 | 1,663 | 48.29% |
| BABA220520C00150000 | 2022-01-19 10:54AM EST | 150.00 | 6.85 | 6.85 | 7.10 | -0.35 | -4.86% | 456 | 9,520 | 47.90% |
| BABA220520C00155000 | 2022-01-19 9:46AM EST | 155.00 | 5.75 | 5.65 | 5.85 | -0.55 | -8.73% | 23 | 632 | 47.51% |
| BABA220520C00160000 | 2022-01-18 3:41PM EST | 160.00 | 5.00 | 4.60 | 4.80 | 0.00 | - | 48 | 854 | 47.19% |
| BABA220520C00165000 | 2022-01-14 3:31PM EST | 165.00 | 4.72 | 3.70 | 3.95 | 0.00 | - | 5 | 1,254 | 47.06% |
| BABA220520C00170000 | 2022-01-18 3:04PM EST | 170.00 | 3.60 | 3.10 | 3.30 | 0.00 | - | 212 | 755 | 47.24% |
| BABA220520C00175000 | 2022-01-19 9:50AM EST | 175.00 | 2.54 | 2.54 | 2.70 | -0.44 | -14.77% | 3 | 496 | 47.12% |
| BABA220520C00180000 | 2022-01-19 9:53AM EST | 180.00 | 2.24 | 2.08 | 2.24 | -0.14 | -5.88% | 16 | 989 | 47.24% |
| BABA220520C00185000 | 2022-01-18 1:30PM EST | 185.00 | 1.93 | 1.73 | 1.86 | -0.02 | -1.03% | 5 | 1,176 | 47.38% |
| BABA220520C00190000 | 2022-01-18 10:44AM EST | 190.00 | 1.96 | 1.45 | 1.55 | 0.00 | - | 2 | 956 | 47.56% |
| BABA220520C00195000 | 2022-01-18 11:27AM EST | 195.00 | 1.51 | 1.22 | 1.30 | 0.00 | - | 1 | 302 | 47.82% |
| BABA220520C00200000 | 2022-01-19 9:53AM EST | 200.00 | 1.11 | 1.01 | 1.11 | -0.07 | -5.93% | 2 | 1,519 | 48.24% |
| BABA220520C00205000 | 2022-01-19 10:08AM EST | 205.00 | 1.00 | 0.88 | 0.94 | -0.02 | -1.96% | 2 | 427 | 48.54% |
| BABA220520C00210000 | 2022-01-18 10:58AM EST | 210.00 | 0.85 | 0.75 | 0.81 | -0.18 | -17.48% | 1 | 1,202 | 49.00% |
| BABA220520C00215000 | 2022-01-18 12:03PM EST | 215.00 | 0.84 | 0.63 | 0.74 | 0.00 | - | 11 | 129 | 49.93% |
| BABA220520C00220000 | 2022-01-12 3:30PM EST | 220.00 | 1.04 | 0.48 | 0.73 | 0.00 | - | 7 | 341 | 51.54% |
| BABA220520C00225000 | 2022-01-19 10:51AM EST | 225.00 | 0.40 | 0.45 | 0.54 | -0.16 | -28.57% | 2 | 182 | 50.49% |
| BABA220520C00230000 | 2022-01-11 1:37PM EST | 230.00 | 0.72 | 0.34 | 0.57 | 0.00 | - | 12 | 108 | 50.61% |
| BABA220520C00235000 | 2022-01-13 11:35AM EST | 235.00 | 0.62 | 0.30 | 0.51 | 0.00 | - | 2 | 47 | 51.17% |
| BABA220520C00240000 | 2022-01-14 1:40PM EST | 240.00 | 0.47 | 0.26 | 0.46 | 0.00 | - | 1 | 240 | 51.66% |
| BABA220520C00245000 | 2022-01-14 1:00PM EST | 245.00 | 0.40 | 0.30 | 0.42 | 0.00 | - | 20 | 359 | 53.03% |
| BABA220520C00250000 | 2022-01-18 11:21AM EST | 250.00 | 0.35 | 0.19 | 0.38 | 0.00 | - | 6 | 1,426 | 52.59% |
| BABA220520C00255000 | 2022-01-07 3:11PM EST | 255.00 | 0.23 | 0.17 | 0.35 | 0.00 | - | 10 | 347 | 53.22% |
| BABA220520C00260000 | 2022-01-18 11:59AM EST | 260.00 | 0.30 | 0.14 | 0.32 | 0.00 | - | 4 | 256 | 53.56% |
| BABA220520C00265000 | 2022-01-07 1:30PM EST | 265.00 | 0.40 | 0.12 | 0.30 | 0.00 | - | 1 | 256 | 54.10% |
| BABA220520C00270000 | 2022-01-06 12:46PM EST | 270.00 | 0.33 | 0.11 | 0.28 | 0.00 | - | 1 | 413 | 54.74% |
| BABA220520C00275000 | 2022-01-14 3:45PM EST | 275.00 | 0.23 | 0.15 | 0.26 | 0.00 | - | 2 | 493 | 56.25% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220520P00040000 | 2022-01-11 3:14PM EST | 40.00 | 0.39 | 0.22 | 0.39 | 0.00 | - | 63 | 99 | 99.41% |
| BABA220520P00050000 | 2022-01-12 9:38AM EST | 50.00 | 0.57 | 0.42 | 0.61 | 0.00 | - | 1 | 791 | 88.96% |
| BABA220520P00055000 | 2022-01-07 10:38AM EST | 55.00 | 0.84 | 0.53 | 0.74 | 0.00 | - | 97 | 142 | 83.98% |
| BABA220520P00060000 | 2022-01-10 2:55PM EST | 60.00 | 1.16 | 0.68 | 0.90 | 0.00 | - | 1 | 14 | 79.59% |
| BABA220520P00065000 | 2022-01-18 9:32AM EST | 65.00 | 1.18 | 0.85 | 1.10 | 0.00 | - | 4 | 769 | 75.49% |
| BABA220520P00070000 | 2022-01-13 10:06AM EST | 70.00 | 1.26 | 1.07 | 1.34 | 0.00 | - | 2 | 119 | 71.78% |
| BABA220520P00075000 | 2022-01-07 3:17PM EST | 75.00 | 1.45 | 1.48 | 1.59 | 0.00 | - | 1 | 368 | 68.90% |
| BABA220520P00080000 | 2022-01-19 9:30AM EST | 80.00 | 2.03 | 1.86 | 1.96 | +0.10 | +5.18% | 4 | 1,188 | 65.89% |
| BABA220520P00085000 | 2022-01-18 2:59PM EST | 85.00 | 2.43 | 2.34 | 2.44 | 0.00 | - | 31 | 992 | 63.28% |
| BABA220520P00090000 | 2022-01-19 10:41AM EST | 90.00 | 2.98 | 2.95 | 3.05 | -0.07 | -2.30% | 1 | 781 | 60.99% |
| BABA220520P00095000 | 2022-01-19 9:41AM EST | 95.00 | 3.80 | 3.70 | 3.85 | -0.05 | -1.30% | 1 | 360 | 59.05% |
| BABA220520P00100000 | 2022-01-18 3:52PM EST | 100.00 | 4.80 | 4.60 | 4.85 | 0.00 | - | 6 | 1,574 | 57.31% |
| BABA220520P00105000 | 2022-01-14 3:49PM EST | 105.00 | 5.85 | 5.80 | 5.95 | 0.00 | - | 3 | 624 | 55.74% |
| BABA220520P00110000 | 2022-01-14 3:36PM EST | 110.00 | 7.06 | 7.10 | 7.35 | 0.00 | - | 7 | 1,267 | 54.24% |
| BABA220520P00115000 | 2022-01-19 10:27AM EST | 115.00 | 8.65 | 8.70 | 9.05 | -1.04 | -10.73% | 1 | 2,127 | 53.10% |
| BABA220520P00120000 | 2022-01-19 10:48AM EST | 120.00 | 11.00 | 10.65 | 11.00 | 0.00 | - | 5 | 1,777 | 52.21% |
| BABA220520P00125000 | 2022-01-19 9:44AM EST | 125.00 | 13.30 | 12.85 | 13.20 | +0.48 | +3.74% | 25 | 1,470 | 51.32% |
| BABA220520P00130000 | 2022-01-19 10:59AM EST | 130.00 | 15.50 | 15.35 | 15.50 | +0.65 | +4.38% | 29 | 1,823 | 50.27% |
| BABA220520P00135000 | 2022-01-18 3:44PM EST | 135.00 | 18.35 | 18.00 | 18.30 | 0.00 | - | 201 | 1,314 | 49.98% |
| BABA220520P00140000 | 2022-01-19 10:58AM EST | 140.00 | 21.30 | 21.05 | 21.25 | +0.10 | +0.47% | 20 | 585 | 49.10% |
| BABA220520P00145000 | 2022-01-18 1:21PM EST | 145.00 | 24.73 | 24.35 | 24.75 | 0.00 | - | 28 | 1,116 | 49.32% |
| BABA220520P00150000 | 2022-01-19 10:03AM EST | 150.00 | 27.65 | 27.85 | 28.25 | -0.15 | -0.54% | 5 | 669 | 48.79% |
| BABA220520P00155000 | 2022-01-19 10:21AM EST | 155.00 | 31.20 | 31.65 | 32.15 | +0.36 | +1.17% | 1 | 1,064 | 49.03% |
| BABA220520P00160000 | 2022-01-12 11:43AM EST | 160.00 | 30.30 | 35.55 | 36.30 | 0.00 | - | 16 | 1,213 | 49.63% |
| BABA220520P00165000 | 2022-01-12 11:43AM EST | 165.00 | 34.05 | 39.80 | 40.40 | 0.00 | - | 4 | 1,132 | 49.46% |
| BABA220520P00170000 | 2022-01-14 1:52PM EST | 170.00 | 46.57 | 44.05 | 44.80 | 0.00 | - | 1 | 500 | 50.07% |
| BABA220520P00175000 | 2022-01-13 10:00AM EST | 175.00 | 47.43 | 48.45 | 49.35 | 0.00 | - | 1 | 65 | 50.98% |
| BABA220520P00180000 | 2022-01-12 12:13PM EST | 180.00 | 46.42 | 52.75 | 53.90 | 0.00 | - | 7 | 79 | 51.51% |
| BABA220520P00185000 | 2022-01-19 9:42AM EST | 185.00 | 57.49 | 57.55 | 58.50 | +1.04 | +1.84% | 3 | 65 | 51.95% |
| BABA220520P00190000 | 2022-01-18 11:53AM EST | 190.00 | 60.60 | 62.50 | 63.65 | 0.00 | - | 30 | 114 | 51.86% |
| BABA220520P00195000 | 2022-01-12 9:37AM EST | 195.00 | 59.42 | 66.90 | 68.10 | 0.00 | - | 3 | 74 | 50.17% |
| BABA220520P00200000 | 2022-01-13 10:07AM EST | 200.00 | 68.00 | 71.95 | 72.95 | 0.00 | - | 6 | 389 | 51.97% |
| BABA220520P00205000 | 2021-12-29 1:51PM EST | 205.00 | 93.35 | 76.80 | 77.70 | 0.00 | - | 3 | 64 | 52.39% |
| BABA220520P00210000 | 2022-01-18 10:35AM EST | 210.00 | 81.00 | 81.00 | 83.00 | 0.00 | - | 21 | 85 | 52.05% |
| BABA220520P00215000 | 2022-01-04 10:38AM EST | 215.00 | 84.15 | 86.20 | 87.40 | 0.00 | - | 4 | 27 | 51.81% |
| BABA220520P00220000 | 2022-01-19 9:32AM EST | 220.00 | 91.94 | 91.20 | 92.35 | +1.34 | +1.48% | 2 | 138 | 53.27% |
| BABA220520P00225000 | 2022-01-18 1:20PM EST | 225.00 | 96.55 | 96.35 | 97.20 | 0.00 | - | 6 | 15 | 54.98% |
| BABA220520P00230000 | 2022-01-18 1:13PM EST | 230.00 | 100.48 | 101.25 | 101.90 | 0.00 | - | 30 | 221 | 54.03% |
| BABA220520P00235000 | 2021-12-20 12:58PM EST | 235.00 | 121.15 | 105.80 | 107.25 | 0.00 | - | 14 | 36 | 54.86% |
| BABA220520P00240000 | 2022-01-18 1:20PM EST | 240.00 | 111.40 | 111.05 | 112.45 | 0.00 | - | 7 | 58 | 59.50% |
| BABA220520P00245000 | 2021-12-27 11:03AM EST | 245.00 | 108.88 | 115.95 | 117.05 | 0.00 | - | 1 | 54 | 57.45% |
| BABA220520P00250000 | 2021-12-31 9:30AM EST | 250.00 | 129.00 | 120.85 | 121.95 | 0.00 | - | 1 | 65 | 57.15% |
| BABA220520P00255000 | 2021-10-28 1:00PM EST | 255.00 | 86.89 | 120.90 | 122.90 | 0.00 | - | - | 25 | 0.00% |
| BABA220520P00260000 | 2022-01-18 3:45PM EST | 260.00 | 131.70 | 130.85 | 132.25 | 0.00 | - | 6 | 68 | 62.40% |
| BABA220520P00265000 | 2022-01-18 11:22AM EST | 265.00 | 134.65 | 136.15 | 137.15 | 0.00 | - | 6 | 32 | 65.26% |
| BABA220520P00270000 | 2021-12-17 2:05PM EST | 270.00 | 147.80 | 141.15 | 142.25 | 0.00 | - | 19 | 48 | 67.31% |
| BABA220520P00275000 | 2022-01-18 11:22AM EST | 275.00 | 144.65 | 146.10 | 147.05 | 0.00 | - | 1 | 18 | 66.70% |
© 2022 Yahoo. All rights reserved.
