Singapore Markets open in 22 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
36,979.76 +120.80 (+0.33%) CMC Crypto 200
844.14 -11.67 (-1.36%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220916C00040000 | 2022-01-05 9:37AM EST | 40.00 | 83.30 | 81.80 | 84.15 | +2.65 | +3.29% | 10 | 7 | 165.28% |
| BABA220916C00055000 | 2021-12-29 11:05AM EST | 55.00 | 60.00 | 68.35 | 70.50 | 0.00 | - | 1 | 2 | 130.70% |
| BABA220916C00060000 | 2021-12-13 11:34AM EST | 60.00 | 63.80 | 62.85 | 65.85 | 0.00 | - | 1 | 1 | 118.43% |
| BABA220916C00065000 | 2021-12-23 11:19AM EST | 65.00 | 56.13 | 59.25 | 60.90 | 0.00 | - | 1 | 8 | 111.29% |
| BABA220916C00070000 | 2022-01-05 10:42AM EST | 70.00 | 59.75 | 54.55 | 57.45 | +2.95 | +5.19% | 1 | 178 | 105.42% |
| BABA220916C00075000 | 2022-01-04 3:45PM EST | 75.00 | 51.55 | 51.10 | 52.10 | 0.00 | - | 1 | 168 | 98.35% |
| BABA220916C00080000 | 2021-12-30 11:43AM EST | 80.00 | 47.50 | 46.50 | 47.75 | 0.00 | - | 13 | 88 | 91.30% |
| BABA220916C00085000 | 2021-12-08 3:16PM EST | 85.00 | 47.63 | 42.50 | 43.85 | 0.00 | - | 5 | 16 | 86.46% |
| BABA220916C00090000 | 2022-01-03 11:32AM EST | 90.00 | 39.80 | 39.55 | 41.30 | 0.00 | - | 1 | 94 | 85.79% |
| BABA220916C00095000 | 2021-12-30 11:22AM EST | 95.00 | 36.00 | 36.00 | 36.90 | 0.00 | - | 2 | 134 | 80.61% |
| BABA220916C00100000 | 2022-01-05 2:27PM EST | 100.00 | 34.48 | 31.90 | 33.45 | +1.98 | +6.09% | 4 | 553 | 76.03% |
| BABA220916C00105000 | 2022-01-05 3:26PM EST | 105.00 | 30.00 | 29.50 | 30.20 | +3.61 | +13.68% | 22 | 918 | 74.22% |
| BABA220916C00110000 | 2022-01-05 3:58PM EST | 110.00 | 26.80 | 26.55 | 27.25 | +0.80 | +3.08% | 41 | 288 | 71.70% |
| BABA220916C00115000 | 2022-01-05 3:26PM EST | 115.00 | 24.30 | 23.80 | 24.70 | +2.90 | +13.55% | 23 | 289 | 69.73% |
| BABA220916C00120000 | 2022-01-05 3:30PM EST | 120.00 | 21.75 | 21.05 | 21.80 | +0.76 | +3.62% | 138 | 2,254 | 66.94% |
| BABA220916C00125000 | 2022-01-05 2:42PM EST | 125.00 | 19.55 | 18.95 | 19.45 | +0.65 | +3.44% | 130 | 562 | 65.48% |
| BABA220916C00130000 | 2022-01-05 12:51PM EST | 130.00 | 18.87 | 16.85 | 17.55 | +4.77 | +33.83% | 65 | 4,033 | 64.28% |
| BABA220916C00135000 | 2022-01-05 9:59AM EST | 135.00 | 17.55 | 14.85 | 15.55 | +2.61 | +17.47% | 3 | 768 | 62.73% |
| BABA220916C00140000 | 2022-01-05 3:40PM EST | 140.00 | 13.50 | 13.30 | 13.65 | +0.45 | +3.45% | 194 | 1,689 | 61.57% |
| BABA220916C00145000 | 2022-01-05 1:48PM EST | 145.00 | 12.75 | 11.50 | 12.10 | +2.85 | +28.79% | 13 | 1,572 | 60.19% |
| BABA220916C00150000 | 2022-01-05 2:01PM EST | 150.00 | 11.55 | 10.20 | 10.70 | +1.65 | +16.67% | 21 | 4,804 | 59.39% |
| BABA220916C00155000 | 2022-01-05 12:54PM EST | 155.00 | 10.28 | 8.95 | 9.40 | +1.51 | +17.22% | 1 | 10,359 | 58.47% |
| BABA220916C00160000 | 2022-01-05 2:55PM EST | 160.00 | 8.10 | 7.75 | 8.35 | +0.50 | +6.58% | 40 | 5,512 | 57.67% |
| BABA220916C00165000 | 2022-01-05 3:22PM EST | 165.00 | 7.17 | 6.85 | 7.30 | +0.17 | +2.43% | 11 | 1,905 | 57.03% |
| BABA220916C00170000 | 2022-01-05 3:54PM EST | 170.00 | 6.20 | 5.95 | 6.50 | +0.10 | +1.64% | 29 | 2,042 | 56.49% |
| BABA220916C00175000 | 2022-01-05 3:52PM EST | 175.00 | 5.45 | 5.25 | 5.60 | +0.85 | +18.48% | 1,253 | 3,712 | 55.84% |
| BABA220916C00180000 | 2022-01-05 3:33PM EST | 180.00 | 4.81 | 4.60 | 4.95 | +0.84 | +21.16% | 9 | 987 | 55.44% |
| BABA220916C00185000 | 2022-01-05 3:26PM EST | 185.00 | 4.25 | 4.00 | 4.50 | +0.72 | +20.40% | 6 | 2,763 | 55.30% |
| BABA220916C00190000 | 2022-01-05 1:38PM EST | 190.00 | 4.15 | 3.55 | 3.90 | +1.15 | +38.33% | 2 | 3,518 | 54.90% |
| BABA220916C00195000 | 2022-01-05 1:14PM EST | 195.00 | 3.45 | 2.98 | 3.50 | +0.10 | +2.99% | 2 | 9,210 | 54.43% |
| BABA220916C00200000 | 2022-01-05 3:40PM EST | 200.00 | 2.92 | 2.74 | 3.15 | +0.13 | +4.66% | 253 | 7,070 | 54.65% |
| BABA220916C00205000 | 2022-01-05 9:43AM EST | 205.00 | 3.05 | 2.26 | 2.91 | +0.95 | +45.24% | 1 | 799 | 54.36% |
| BABA220916C00210000 | 2022-01-05 3:59PM EST | 210.00 | 2.33 | 2.21 | 2.45 | +0.75 | +47.47% | 19 | 822 | 54.44% |
| BABA220916C00215000 | 2022-01-05 9:47AM EST | 215.00 | 2.54 | 1.80 | 2.26 | +0.57 | +28.93% | 1 | 1,336 | 54.08% |
| BABA220916C00220000 | 2022-01-05 3:50PM EST | 220.00 | 1.82 | 1.70 | 1.82 | +0.31 | +20.53% | 62 | 2,580 | 53.70% |
| BABA220916C00230000 | 2022-01-05 11:40AM EST | 230.00 | 1.81 | 1.20 | 1.62 | +0.67 | +58.77% | 5 | 11,868 | 53.70% |
| BABA220916C00240000 | 2022-01-05 2:42PM EST | 240.00 | 1.20 | 1.04 | 1.29 | +0.01 | +0.84% | 266 | 7,526 | 54.00% |
| BABA220916C00250000 | 2022-01-05 10:17AM EST | 250.00 | 1.30 | 0.84 | 1.06 | +0.58 | +80.56% | 1 | 6,431 | 54.13% |
| BABA220916C00260000 | 2022-01-05 1:01PM EST | 260.00 | 0.89 | 0.67 | 1.03 | +0.21 | +30.88% | 1 | 4,613 | 55.08% |
| BABA220916C00270000 | 2022-01-05 1:36PM EST | 270.00 | 0.75 | 0.54 | 0.90 | +0.11 | +17.19% | 10 | 2,215 | 55.44% |
| BABA220916C00280000 | 2022-01-05 1:36PM EST | 280.00 | 0.66 | 0.44 | 0.67 | +0.11 | +20.00% | 11 | 1,537 | 54.96% |
| BABA220916C00290000 | 2022-01-05 10:16AM EST | 290.00 | 0.59 | 0.34 | 0.50 | +0.15 | +34.09% | 10 | 204 | 54.35% |
| BABA220916C00300000 | 2022-01-05 1:00PM EST | 300.00 | 0.51 | 0.42 | 0.52 | +0.13 | +34.21% | 7 | 2,418 | 56.81% |
| BABA220916C00310000 | 2021-12-30 2:32PM EST | 310.00 | 0.39 | 0.22 | 0.50 | 0.00 | - | 1 | 620 | 56.20% |
| BABA220916C00320000 | 2022-01-03 12:15PM EST | 320.00 | 0.23 | 0.17 | 0.52 | 0.00 | - | 1 | 298 | 57.32% |
| BABA220916C00330000 | 2022-01-05 3:23PM EST | 330.00 | 0.35 | 0.18 | 0.39 | +0.13 | +59.09% | 1 | 229 | 57.23% |
| BABA220916C00340000 | 2021-12-30 1:28PM EST | 340.00 | 0.26 | 0.10 | 0.44 | 0.00 | - | 1 | 301 | 58.15% |
| BABA220916C00350000 | 2022-01-04 11:25AM EST | 350.00 | 0.19 | 0.07 | 0.41 | 0.00 | - | 1 | 492 | 58.55% |
| BABA220916C00360000 | 2021-12-29 12:57PM EST | 360.00 | 0.16 | 0.05 | 0.40 | 0.00 | - | 2 | 228 | 59.28% |
| BABA220916C00370000 | 2022-01-05 3:58PM EST | 370.00 | 0.20 | 0.18 | 0.22 | -0.03 | -13.04% | 19 | 1,394 | 59.57% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220916P00040000 | 2022-01-05 9:56AM EST | 40.00 | 1.00 | 0.88 | 1.21 | -0.10 | -9.09% | 5 | 111 | 82.62% |
| BABA220916P00050000 | 2021-12-22 3:30PM EST | 50.00 | 2.00 | 1.48 | 1.80 | 0.00 | - | 1 | 100 | 74.04% |
| BABA220916P00055000 | 2022-01-03 10:16AM EST | 55.00 | 2.15 | 1.90 | 2.29 | 0.00 | - | 2 | 153 | 71.05% |
| BABA220916P00060000 | 2022-01-05 11:48AM EST | 60.00 | 2.39 | 2.37 | 2.79 | -0.17 | -6.64% | 10 | 11 | 67.85% |
| BABA220916P00065000 | 2021-12-16 9:36AM EST | 65.00 | 3.52 | 3.00 | 3.30 | 0.00 | - | 1 | 219 | 64.88% |
| BABA220916P00070000 | 2022-01-03 3:39PM EST | 70.00 | 3.83 | 3.70 | 3.95 | 0.00 | - | 1 | 1,512 | 62.20% |
| BABA220916P00075000 | 2022-01-04 10:00AM EST | 75.00 | 4.96 | 4.45 | 4.85 | 0.00 | - | 100 | 857 | 59.88% |
| BABA220916P00080000 | 2022-01-05 10:19AM EST | 80.00 | 5.40 | 5.35 | 5.80 | -0.18 | -3.23% | 2 | 698 | 57.55% |
| BABA220916P00090000 | 2022-01-05 11:03AM EST | 90.00 | 7.55 | 7.65 | 8.20 | -0.83 | -9.90% | 34 | 409 | 53.51% |
| BABA220916P00095000 | 2022-01-05 12:01PM EST | 95.00 | 8.60 | 9.20 | 9.65 | -1.00 | -10.42% | 61 | 2,332 | 51.88% |
| BABA220916P00100000 | 2022-01-05 10:54AM EST | 100.00 | 10.30 | 10.75 | 11.40 | -1.70 | -14.17% | 2 | 2,545 | 50.18% |
| BABA220916P00105000 | 2022-01-05 12:22PM EST | 105.00 | 11.92 | 12.70 | 13.45 | -0.78 | -6.14% | 6 | 1,495 | 50.12% |
| BABA220916P00110000 | 2022-01-05 12:39PM EST | 110.00 | 14.00 | 14.75 | 15.40 | -1.55 | -9.97% | 17 | 4,206 | 48.15% |
| BABA220916P00115000 | 2022-01-05 10:11AM EST | 115.00 | 15.90 | 17.00 | 17.40 | -2.80 | -14.97% | 33 | 2,891 | 45.80% |
| BABA220916P00120000 | 2022-01-05 12:49PM EST | 120.00 | 18.70 | 19.20 | 19.90 | -1.45 | -7.20% | 6 | 3,935 | 44.28% |
| BABA220916P00125000 | 2022-01-05 1:28PM EST | 125.00 | 21.50 | 22.05 | 22.85 | -1.35 | -5.91% | 6 | 2,082 | 43.39% |
| BABA220916P00130000 | 2022-01-05 11:06AM EST | 130.00 | 23.50 | 24.95 | 25.40 | -3.71 | -13.63% | 23 | 7,870 | 40.75% |
| BABA220916P00135000 | 2022-01-05 1:16PM EST | 135.00 | 27.18 | 28.00 | 28.50 | -2.98 | -9.88% | 3 | 1,839 | 38.97% |
| BABA220916P00140000 | 2022-01-05 10:35AM EST | 140.00 | 29.80 | 31.20 | 31.80 | -2.20 | -6.88% | 5 | 3,158 | 37.04% |
| BABA220916P00145000 | 2022-01-05 10:41AM EST | 145.00 | 32.90 | 34.25 | 35.10 | -3.80 | -10.35% | 7 | 2,946 | 34.14% |
| BABA220916P00150000 | 2022-01-05 3:16PM EST | 150.00 | 38.00 | 38.25 | 38.70 | -2.19 | -5.45% | 14 | 5,495 | 31.01% |
| BABA220916P00155000 | 2022-01-05 10:56AM EST | 155.00 | 39.55 | 42.00 | 42.50 | -4.16 | -9.52% | 2 | 2,326 | 26.61% |
| BABA220916P00160000 | 2022-01-05 2:50PM EST | 160.00 | 45.41 | 45.55 | 46.60 | -1.56 | -3.32% | 1 | 3,877 | 0.00% |
| BABA220916P00165000 | 2022-01-03 1:41PM EST | 165.00 | 49.65 | 49.90 | 50.40 | 0.00 | - | 1 | 4,090 | 0.00% |
| BABA220916P00170000 | 2021-12-31 1:28PM EST | 170.00 | 55.55 | 53.70 | 54.80 | 0.00 | - | 2 | 3,986 | 0.00% |
| BABA220916P00175000 | 2022-01-05 12:07PM EST | 175.00 | 55.00 | 58.00 | 59.05 | -5.67 | -9.35% | 2 | 2,003 | 0.00% |
| BABA220916P00180000 | 2022-01-03 10:54AM EST | 180.00 | 64.24 | 62.15 | 63.60 | 0.00 | - | 2 | 2,155 | 0.00% |
| BABA220916P00185000 | 2021-12-31 10:50AM EST | 185.00 | 69.19 | 66.55 | 67.70 | 0.00 | - | 1 | 1,060 | 0.00% |
| BABA220916P00190000 | 2021-12-29 2:34PM EST | 190.00 | 79.50 | 71.40 | 72.00 | 0.00 | - | 46 | 1,415 | 0.00% |
| BABA220916P00195000 | 2022-01-05 9:38AM EST | 195.00 | 75.27 | 75.85 | 77.00 | -4.20 | -5.29% | 10 | 695 | 0.00% |
| BABA220916P00200000 | 2022-01-05 9:54AM EST | 200.00 | 78.00 | 80.15 | 81.80 | -4.00 | -4.88% | 4 | 2,177 | 0.00% |
| BABA220916P00205000 | 2022-01-04 10:00AM EST | 205.00 | 88.77 | 84.85 | 86.00 | 0.00 | - | 1 | 157 | 0.00% |
| BABA220916P00210000 | 2021-12-31 11:26AM EST | 210.00 | 92.37 | 89.75 | 90.90 | 0.00 | - | 4 | 250 | 0.00% |
| BABA220916P00215000 | 2021-12-30 3:07PM EST | 215.00 | 93.70 | 94.25 | 95.40 | 0.00 | - | 3 | 315 | 0.00% |
| BABA220916P00220000 | 2022-01-05 1:49PM EST | 220.00 | 97.73 | 99.20 | 100.45 | -10.57 | -9.76% | 2 | 283 | 0.00% |
| BABA220916P00230000 | 2021-12-23 11:34AM EST | 230.00 | 112.89 | 109.20 | 109.95 | 0.00 | - | 1 | 115 | 0.00% |
| BABA220916P00240000 | 2021-12-21 11:08AM EST | 240.00 | 119.00 | 118.55 | 119.70 | 0.00 | - | 6 | 217 | 0.00% |
| BABA220916P00250000 | 2021-12-31 11:26AM EST | 250.00 | 130.85 | 128.30 | 129.75 | 0.00 | - | 2 | 188 | 0.00% |
| BABA220916P00260000 | 2021-12-28 12:19PM EST | 260.00 | 145.03 | 137.10 | 140.35 | 0.00 | - | 20 | 62 | 0.00% |
| BABA220916P00270000 | 2021-12-30 1:25PM EST | 270.00 | 146.95 | 148.30 | 151.00 | 0.00 | - | 1 | 39 | 0.00% |
| BABA220916P00280000 | 2021-12-28 12:20PM EST | 280.00 | 165.25 | 158.25 | 161.05 | 0.00 | - | 2 | 2 | 0.00% |
| BABA220916P00290000 | 2021-12-31 2:49PM EST | 290.00 | 170.10 | 167.60 | 170.70 | 0.00 | - | 30 | 20 | 0.00% |
| BABA220916P00300000 | 2021-12-30 11:54AM EST | 300.00 | 178.28 | 177.70 | 180.95 | 0.00 | - | 1 | 25 | 0.00% |
| BABA220916P00310000 | 2021-11-26 9:48AM EST | 310.00 | 177.85 | 189.85 | 192.75 | 0.00 | - | 1 | 18 | 0.00% |
| BABA220916P00320000 | 2021-12-07 9:32AM EST | 320.00 | 191.52 | 197.30 | 201.05 | 0.00 | - | 1 | 2 | 0.00% |
| BABA220916P00330000 | 2021-10-18 12:01PM EST | 330.00 | 162.35 | 188.65 | 191.35 | 0.00 | - | 1 | 58 | 0.00% |
| BABA220916P00340000 | 2021-10-18 12:01PM EST | 340.00 | 172.20 | 195.30 | 201.50 | 0.00 | - | - | 6 | 0.00% |
| BABA220916P00350000 | 2021-11-04 11:53AM EST | 350.00 | 185.10 | 235.60 | 240.80 | 0.00 | - | 4 | 20 | 77.33% |
| BABA220916P00360000 | 2021-11-10 6:49AM EST | 360.00 | 203.00 | 232.45 | 237.95 | 0.00 | - | 30 | 30 | 0.00% |
| BABA220916P00370000 | 2021-11-22 9:34AM EST | 370.00 | 230.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
