Singapore Markets open in 18 mins
Straits Times Index
3,271.57 +23.81 (+0.73%) S&P 500
4,349.93 -6.52 (-0.15%) Dow
34,168.09 -129.64 (-0.38%) Nasdaq
13,542.12 +2.82 (+0.02%) BTC-USD
37,025.90 +145.65 (+0.39%) CMC Crypto 200
845.35 -10.46 (-1.22%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220715C00040000 | 2021-12-30 3:37PM EST | 40.00 | 84.80 | 80.70 | 84.30 | 0.00 | - | 6 | 17 | 189.09% |
| BABA220715C00065000 | 2021-12-03 3:47PM EST | 65.00 | 51.92 | 56.10 | 58.10 | 0.00 | - | 2 | 2 | 112.90% |
| BABA220715C00070000 | 2021-12-23 10:51AM EST | 70.00 | 51.05 | 53.40 | 54.95 | 0.00 | - | 1 | 1 | 113.66% |
| BABA220715C00075000 | 2021-12-13 12:05AM EST | 75.00 | 55.15 | 49.15 | 50.35 | 0.00 | - | - | 1 | 105.95% |
| BABA220715C00080000 | 2021-12-30 9:38AM EST | 80.00 | 41.88 | 45.25 | 46.25 | 0.00 | - | 1 | 61 | 100.51% |
| BABA220715C00085000 | 2021-12-15 2:01PM EST | 85.00 | 41.20 | 41.30 | 42.65 | 0.00 | - | 1 | 1 | 96.01% |
| BABA220715C00090000 | 2021-12-27 3:32PM EST | 90.00 | 34.40 | 37.65 | 39.05 | 0.00 | - | 10 | 15 | 91.97% |
| BABA220715C00095000 | 2022-01-05 3:12PM EST | 95.00 | 34.52 | 33.95 | 34.45 | +1.37 | +4.13% | 10 | 112 | 85.67% |
| BABA220715C00100000 | 2022-01-04 11:14AM EST | 100.00 | 27.10 | 30.40 | 31.20 | 0.00 | - | 3 | 169 | 82.11% |
| BABA220715C00105000 | 2022-01-04 9:42AM EST | 105.00 | 25.29 | 26.90 | 27.70 | 0.00 | - | 25 | 221 | 77.87% |
| BABA220715C00110000 | 2022-01-05 12:03PM EST | 110.00 | 27.50 | 24.05 | 25.20 | +4.45 | +19.31% | 4 | 395 | 76.16% |
| BABA220715C00115000 | 2022-01-05 3:15PM EST | 115.00 | 22.00 | 21.25 | 21.85 | +1.06 | +5.06% | 35 | 504 | 72.64% |
| BABA220715C00120000 | 2022-01-05 3:55PM EST | 120.00 | 19.22 | 18.65 | 19.60 | +1.22 | +6.78% | 96 | 737 | 70.84% |
| BABA220715C00125000 | 2022-01-05 3:42PM EST | 125.00 | 16.57 | 16.25 | 17.00 | +0.21 | +1.28% | 8 | 269 | 68.31% |
| BABA220715C00130000 | 2022-01-05 3:22PM EST | 130.00 | 14.50 | 14.10 | 14.70 | +0.70 | +5.07% | 25 | 457 | 66.18% |
| BABA220715C00135000 | 2022-01-05 3:32PM EST | 135.00 | 13.25 | 12.00 | 12.85 | +3.00 | +29.27% | 17 | 370 | 64.36% |
| BABA220715C00140000 | 2022-01-05 1:03PM EST | 140.00 | 12.00 | 10.80 | 11.05 | +2.95 | +32.60% | 41 | 661 | 63.61% |
| BABA220715C00145000 | 2022-01-05 3:55PM EST | 145.00 | 9.22 | 9.15 | 10.40 | -0.08 | -0.86% | 3 | 343 | 63.58% |
| BABA220715C00150000 | 2022-01-05 3:50PM EST | 150.00 | 7.90 | 7.85 | 8.30 | +0.20 | +2.60% | 22 | 2,234 | 61.17% |
| BABA220715C00155000 | 2022-01-05 2:53PM EST | 155.00 | 7.00 | 6.70 | 7.25 | +0.20 | +2.94% | 16 | 88 | 60.40% |
| BABA220715C00160000 | 2022-01-05 2:50PM EST | 160.00 | 6.00 | 5.75 | 6.20 | +0.50 | +9.09% | 103 | 236 | 59.57% |
| BABA220715C00165000 | 2022-01-05 12:50PM EST | 165.00 | 5.90 | 4.65 | 5.55 | +1.75 | +42.17% | 9 | 130 | 58.79% |
| BABA220715C00170000 | 2022-01-04 12:19PM EST | 170.00 | 3.40 | 4.15 | 4.60 | 0.00 | - | 3 | 342 | 58.23% |
| BABA220715C00175000 | 2022-01-05 1:00PM EST | 175.00 | 4.35 | 3.60 | 3.90 | +0.75 | +20.83% | 10 | 154 | 57.75% |
| BABA220715C00180000 | 2022-01-05 10:40AM EST | 180.00 | 4.00 | 2.81 | 3.45 | +1.00 | +33.33% | 1 | 168 | 56.88% |
| BABA220715C00185000 | 2022-01-05 1:29PM EST | 185.00 | 3.10 | 2.39 | 3.30 | -0.10 | -3.13% | 11 | 158 | 57.47% |
| BABA220715C00190000 | 2022-01-05 11:16AM EST | 190.00 | 3.00 | 2.13 | 2.76 | +0.80 | +36.36% | 2 | 170 | 57.15% |
| BABA220715C00195000 | 2022-01-05 10:00AM EST | 195.00 | 2.70 | 1.98 | 2.34 | +0.70 | +35.00% | 11 | 151 | 57.26% |
| BABA220715C00200000 | 2022-01-05 3:48PM EST | 200.00 | 1.80 | 1.56 | 2.02 | +0.43 | +31.39% | 209 | 4,772 | 56.51% |
| BABA220715C00205000 | 2022-01-05 10:21AM EST | 205.00 | 2.10 | 1.40 | 1.77 | +0.59 | +39.07% | 1 | 72 | 56.67% |
| BABA220715C00210000 | 2022-01-05 10:26AM EST | 210.00 | 1.80 | 1.29 | 1.67 | +0.80 | +80.00% | 3 | 162 | 57.45% |
| BABA220715C00215000 | 2022-01-05 3:25PM EST | 215.00 | 1.28 | 1.02 | 1.52 | +0.28 | +28.00% | 1 | 139 | 57.18% |
| BABA220715C00220000 | 2022-01-05 9:55AM EST | 220.00 | 1.34 | 1.02 | 1.28 | +0.36 | +36.73% | 2 | 319 | 57.54% |
| BABA220715C00225000 | 2021-12-31 10:53AM EST | 225.00 | 0.90 | 0.90 | 1.19 | 0.00 | - | 25 | 910 | 57.91% |
| BABA220715C00230000 | 2022-01-05 2:43PM EST | 230.00 | 0.87 | 0.79 | 1.15 | +0.09 | +11.54% | 5 | 381 | 58.47% |
| BABA220715C00235000 | 2022-01-03 1:50PM EST | 235.00 | 0.65 | 0.56 | 1.07 | 0.00 | - | 1 | 340 | 57.96% |
| BABA220715C00240000 | 2022-01-05 9:45AM EST | 240.00 | 1.00 | 0.57 | 0.98 | +0.45 | +81.82% | 6 | 565 | 58.72% |
| BABA220715C00245000 | 2021-12-31 3:24PM EST | 245.00 | 0.53 | 0.51 | 0.90 | 0.00 | - | 1 | 317 | 59.01% |
| BABA220715C00250000 | 2022-01-05 12:37PM EST | 250.00 | 0.82 | 0.44 | 0.84 | +0.43 | +110.26% | 4 | 587 | 59.25% |
| BABA220715C00255000 | 2022-01-05 10:04AM EST | 255.00 | 0.65 | 0.38 | 0.78 | +0.02 | +3.17% | 1 | 183 | 59.45% |
| BABA220715C00260000 | 2021-12-21 10:31AM EST | 260.00 | 0.62 | 0.37 | 0.73 | 0.00 | - | 1 | 126 | 60.06% |
| BABA220715C00265000 | 2022-01-05 10:13AM EST | 265.00 | 0.56 | 0.30 | 0.68 | +0.28 | +100.00% | 5 | 17 | 60.08% |
| BABA220715C00270000 | 2022-01-05 1:20PM EST | 270.00 | 0.47 | 0.27 | 0.64 | +0.20 | +74.07% | 3 | 1,056 | 60.45% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220715P00040000 | 2022-01-03 9:35AM EST | 40.00 | 0.92 | 0.61 | 0.88 | 0.00 | - | 41 | 86 | 90.19% |
| BABA220715P00050000 | 2022-01-05 12:12PM EST | 50.00 | 1.18 | 1.04 | 1.42 | -0.16 | -11.94% | 1 | 62 | 80.86% |
| BABA220715P00055000 | 2021-12-29 1:13PM EST | 55.00 | 1.79 | 1.32 | 1.70 | 0.00 | - | 5 | 7 | 76.34% |
| BABA220715P00060000 | 2022-01-04 11:02AM EST | 60.00 | 2.03 | 1.77 | 2.01 | 0.00 | - | 5 | 60 | 72.68% |
| BABA220715P00065000 | 2022-01-04 3:49PM EST | 65.00 | 2.47 | 2.14 | 2.40 | 0.00 | - | 3 | 30 | 68.63% |
| BABA220715P00070000 | 2022-01-05 9:40AM EST | 70.00 | 2.74 | 2.62 | 2.99 | -0.11 | -3.86% | 1 | 207 | 65.52% |
| BABA220715P00075000 | 2022-01-04 12:37PM EST | 75.00 | 3.77 | 3.30 | 3.80 | 0.00 | - | 1 | 20 | 63.29% |
| BABA220715P00080000 | 2021-12-30 3:22PM EST | 80.00 | 4.35 | 4.10 | 4.40 | 0.00 | - | 9 | 105 | 60.16% |
| BABA220715P00085000 | 2022-01-05 10:29AM EST | 85.00 | 4.90 | 5.00 | 5.55 | -0.32 | -6.13% | 2 | 72 | 58.19% |
| BABA220715P00090000 | 2022-01-05 12:39PM EST | 90.00 | 5.86 | 6.10 | 6.60 | -0.71 | -10.81% | 1 | 138 | 55.76% |
| BABA220715P00095000 | 2022-01-04 10:32AM EST | 95.00 | 8.30 | 7.30 | 8.10 | 0.00 | - | 2 | 210 | 53.84% |
| BABA220715P00100000 | 2022-01-05 2:41PM EST | 100.00 | 9.00 | 8.75 | 9.40 | 0.00 | - | 11 | 294 | 51.32% |
| BABA220715P00105000 | 2022-01-05 3:14PM EST | 105.00 | 10.56 | 10.40 | 11.00 | -0.99 | -8.57% | 4 | 481 | 50.10% |
| BABA220715P00110000 | 2022-01-05 10:47AM EST | 110.00 | 11.75 | 12.30 | 13.40 | -2.50 | -17.54% | 151 | 467 | 49.66% |
| BABA220715P00115000 | 2022-01-05 9:37AM EST | 115.00 | 14.76 | 14.50 | 15.05 | -1.33 | -8.27% | 1 | 1,218 | 45.94% |
| BABA220715P00120000 | 2022-01-05 2:19PM EST | 120.00 | 16.67 | 16.90 | 17.75 | -1.23 | -6.87% | 25 | 460 | 44.86% |
| BABA220715P00125000 | 2022-01-05 3:50PM EST | 125.00 | 19.77 | 19.50 | 20.85 | -1.73 | -8.05% | 13 | 1,197 | 44.24% |
| BABA220715P00130000 | 2022-01-04 2:21PM EST | 130.00 | 24.20 | 22.35 | 23.00 | 0.00 | - | 2 | 645 | 39.53% |
| BABA220715P00135000 | 2022-01-05 10:28AM EST | 135.00 | 23.70 | 25.50 | 27.20 | -2.44 | -9.33% | 2 | 227 | 40.97% |
| BABA220715P00140000 | 2021-12-31 11:05AM EST | 140.00 | 30.80 | 28.45 | 29.65 | 0.00 | - | 1 | 61 | 34.67% |
| BABA220715P00145000 | 2022-01-05 2:18PM EST | 145.00 | 31.80 | 32.25 | 33.00 | -2.20 | -6.47% | 11 | 244 | 29.48% |
| BABA220715P00150000 | 2022-01-05 2:18PM EST | 150.00 | 35.40 | 36.05 | 37.65 | -2.51 | -6.62% | 18 | 130 | 29.85% |
| BABA220715P00155000 | 2022-01-05 12:42PM EST | 155.00 | 37.85 | 39.90 | 40.50 | -0.75 | -1.94% | 1 | 68 | 0.00% |
| BABA220715P00160000 | 2021-12-31 12:48PM EST | 160.00 | 45.60 | 43.10 | 45.20 | 0.00 | - | 6 | 59 | 0.00% |
| BABA220715P00165000 | 2021-12-31 3:58PM EST | 165.00 | 50.40 | 47.60 | 48.90 | 0.00 | - | 18 | 85 | 0.00% |
| BABA220715P00170000 | 2022-01-05 11:18AM EST | 170.00 | 49.78 | 52.25 | 54.45 | -7.10 | -12.48% | 7 | 36 | 0.00% |
| BABA220715P00175000 | 2021-12-30 10:43AM EST | 175.00 | 57.92 | 56.30 | 58.00 | 0.00 | - | 1 | 8 | 0.00% |
| BABA220715P00180000 | 2022-01-05 2:02PM EST | 180.00 | 59.00 | 60.05 | 62.60 | -11.45 | -16.25% | 40 | 65 | 0.00% |
| BABA220715P00185000 | 2021-12-28 2:37PM EST | 185.00 | 71.48 | 65.75 | 67.40 | 0.00 | - | 61 | 83 | 0.00% |
| BABA220715P00190000 | 2021-12-31 11:04AM EST | 190.00 | 72.51 | 70.00 | 71.15 | 0.00 | - | 1 | 17 | 0.00% |
| BABA220715P00195000 | 2021-12-29 12:03PM EST | 195.00 | 84.40 | 74.90 | 75.80 | 0.00 | - | 4 | 61 | 0.00% |
| BABA220715P00200000 | 2022-01-03 1:19PM EST | 200.00 | 79.98 | 79.85 | 81.40 | 0.00 | - | 2 | 59 | 0.00% |
| BABA220715P00205000 | 2021-12-30 1:26PM EST | 205.00 | 82.78 | 84.55 | 86.05 | 0.00 | - | 1 | 23 | 0.00% |
| BABA220715P00210000 | 2022-01-05 10:19AM EST | 210.00 | 85.80 | 88.65 | 90.15 | -7.20 | -7.74% | 1 | 46 | 0.00% |
| BABA220715P00215000 | 2021-12-07 12:56PM EST | 215.00 | 90.56 | 93.40 | 96.20 | 0.00 | - | 1 | 2 | 0.00% |
| BABA220715P00220000 | 2022-01-05 11:23AM EST | 220.00 | 95.84 | 98.95 | 100.80 | -0.56 | -0.58% | 7 | 24 | 0.00% |
| BABA220715P00225000 | 2021-12-30 1:01PM EST | 225.00 | 103.21 | 103.50 | 105.70 | 0.00 | - | - | 24 | 0.00% |
| BABA220715P00230000 | 2021-12-30 11:50AM EST | 230.00 | 108.68 | 107.25 | 111.20 | 0.00 | - | 1 | 17 | 0.00% |
| BABA220715P00235000 | 2022-01-05 3:25PM EST | 235.00 | 114.10 | 112.80 | 116.20 | +3.90 | +3.54% | 1 | 10 | 0.00% |
| BABA220715P00240000 | 2022-01-05 3:25PM EST | 240.00 | 119.01 | 117.25 | 121.05 | +0.71 | +0.60% | 1 | 187 | 0.00% |
| BABA220715P00245000 | 2021-12-17 9:32AM EST | 245.00 | 126.95 | 121.90 | 126.15 | 0.00 | - | 1 | 144 | 0.00% |
| BABA220715P00250000 | 2021-12-27 10:31AM EST | 250.00 | 130.70 | 127.15 | 131.20 | 0.00 | - | 7 | 61 | 0.00% |
| BABA220715P00255000 | 2021-12-30 10:55AM EST | 255.00 | 134.58 | 131.85 | 135.95 | 0.00 | - | 3 | 28 | 0.00% |
| BABA220715P00260000 | 2021-12-15 3:42PM EST | 260.00 | 137.95 | 138.25 | 140.85 | 0.00 | - | 7 | 25 | 0.00% |
| BABA220715P00265000 | 2021-12-28 3:27PM EST | 265.00 | 150.64 | 141.55 | 145.75 | 0.00 | - | 6 | 14 | 0.00% |
| BABA220715P00270000 | 2021-12-02 1:26PM EST | 270.00 | 148.04 | 149.60 | 152.20 | 0.00 | - | 1 | 55 | 0.00% |
© 2022 Yahoo. All rights reserved.
