Singapore markets open in 2 hours 10 minutes
Straits Times Index
3,140.21 +2.67 (+0.09%) S&P 500
3,821.55 -78.56 (-2.01%) Dow
30,946.99 -491.31 (-1.56%) Nasdaq
11,181.54 -343.06 (-2.98%) BTC-USD
20,313.31 -534.63 (-2.56%) CMC Crypto 200
441.05 -9.01 (-2.00%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220916C00040000 | 2022-06-17 2:46PM EDT | 40.00 | 64.10 | 76.65 | 77.75 | 0.00 | - | 7 | 54 | 120.95% |
| BABA220916C00045000 | 2022-06-17 2:21PM EDT | 45.00 | 58.65 | 71.90 | 72.85 | 0.00 | - | 5 | 47 | 115.43% |
| BABA220916C00050000 | 2022-06-15 12:42PM EDT | 50.00 | 57.60 | 67.00 | 68.15 | 0.00 | - | 48 | 27 | 109.77% |
| BABA220916C00055000 | 2022-06-15 12:44PM EDT | 55.00 | 52.90 | 62.15 | 63.10 | 0.00 | - | 8 | 21 | 100.00% |
| BABA220916C00060000 | 2022-06-24 3:12PM EDT | 60.00 | 58.83 | 57.35 | 58.40 | 0.00 | - | 4 | 113 | 95.12% |
| BABA220916C00065000 | 2022-06-27 11:30AM EDT | 65.00 | 55.15 | 52.75 | 53.60 | 0.00 | - | 1 | 204 | 90.41% |
| BABA220916C00070000 | 2022-06-27 9:33AM EDT | 70.00 | 51.60 | 48.00 | 48.75 | 0.00 | - | 2 | 20,267 | 83.76% |
| BABA220916C00075000 | 2022-06-24 3:25PM EDT | 75.00 | 45.05 | 43.25 | 44.30 | 0.00 | - | 2 | 259 | 79.47% |
| BABA220916C00080000 | 2022-06-27 11:11AM EDT | 80.00 | 41.00 | 39.20 | 39.90 | 0.00 | - | 22 | 12,947 | 78.19% |
| BABA220916C00085000 | 2022-06-28 10:42AM EDT | 85.00 | 37.00 | 35.05 | 35.60 | +0.31 | +0.84% | 11 | 3,529 | 75.43% |
| BABA220916C00090000 | 2022-06-27 11:16AM EDT | 90.00 | 32.95 | 31.05 | 31.60 | 0.00 | - | 9 | 3,705 | 73.24% |
| BABA220916C00095000 | 2022-06-28 9:48AM EDT | 95.00 | 29.54 | 27.10 | 27.85 | +0.84 | +2.93% | 1 | 4,086 | 70.84% |
| BABA220916C00100000 | 2022-06-28 3:23PM EDT | 100.00 | 24.55 | 23.80 | 24.30 | -0.77 | -3.04% | 37 | 6,203 | 69.74% |
| BABA220916C00105000 | 2022-06-28 3:57PM EDT | 105.00 | 20.79 | 20.60 | 21.05 | -0.51 | -2.39% | 24 | 7,520 | 68.38% |
| BABA220916C00110000 | 2022-06-28 3:50PM EDT | 110.00 | 17.90 | 17.70 | 18.00 | -1.07 | -5.64% | 864 | 12,634 | 67.00% |
| BABA220916C00115000 | 2022-06-28 3:42PM EDT | 115.00 | 15.59 | 15.10 | 15.40 | -0.71 | -4.36% | 133 | 6,655 | 66.17% |
| BABA220916C00120000 | 2022-06-28 3:57PM EDT | 120.00 | 12.95 | 12.80 | 13.10 | -1.10 | -7.83% | 1,838 | 11,329 | 65.49% |
| BABA220916C00125000 | 2022-06-28 3:49PM EDT | 125.00 | 10.97 | 10.85 | 11.10 | -0.73 | -6.24% | 267 | 8,658 | 65.11% |
| BABA220916C00130000 | 2022-06-28 3:49PM EDT | 130.00 | 9.25 | 9.10 | 9.35 | -0.80 | -7.96% | 156 | 12,112 | 64.65% |
| BABA220916C00135000 | 2022-06-28 3:44PM EDT | 135.00 | 7.89 | 7.70 | 7.90 | -0.49 | -5.85% | 859 | 20,118 | 64.66% |
| BABA220916C00140000 | 2022-06-28 3:55PM EDT | 140.00 | 6.45 | 6.40 | 6.65 | -0.59 | -8.38% | 1,491 | 12,917 | 64.42% |
| BABA220916C00145000 | 2022-06-28 3:59PM EDT | 145.00 | 5.45 | 5.35 | 5.45 | -0.26 | -4.55% | 4,161 | 5,745 | 64.01% |
| BABA220916C00150000 | 2022-06-28 3:51PM EDT | 150.00 | 4.45 | 4.45 | 4.60 | -0.50 | -10.10% | 151 | 16,116 | 64.09% |
| BABA220916C00155000 | 2022-06-28 3:22PM EDT | 155.00 | 3.88 | 3.70 | 3.85 | -0.12 | -3.00% | 12 | 16,872 | 64.10% |
| BABA220916C00160000 | 2022-06-28 2:18PM EDT | 160.00 | 3.15 | 3.10 | 3.25 | -0.10 | -3.08% | 325 | 12,556 | 64.33% |
| BABA220916C00165000 | 2022-06-28 3:40PM EDT | 165.00 | 2.73 | 2.60 | 2.68 | +0.02 | +0.74% | 4,344 | 6,365 | 64.33% |
| BABA220916C00170000 | 2022-06-28 12:25PM EDT | 170.00 | 2.15 | 2.17 | 2.26 | -0.26 | -10.79% | 75 | 11,522 | 64.54% |
| BABA220916C00175000 | 2022-06-28 3:38PM EDT | 175.00 | 1.92 | 1.82 | 1.91 | -0.14 | -6.80% | 307 | 8,235 | 64.80% |
| BABA220916C00180000 | 2022-06-28 3:46PM EDT | 180.00 | 1.58 | 1.53 | 1.61 | -0.10 | -5.95% | 49 | 3,379 | 65.04% |
| BABA220916C00185000 | 2022-06-28 3:47PM EDT | 185.00 | 1.33 | 1.29 | 1.36 | -0.07 | -5.00% | 262 | 2,727 | 65.28% |
| BABA220916C00190000 | 2022-06-28 3:47PM EDT | 190.00 | 1.12 | 1.10 | 1.16 | -0.01 | -0.88% | 45 | 6,167 | 65.67% |
| BABA220916C00195000 | 2022-06-28 3:59PM EDT | 195.00 | 0.94 | 0.94 | 0.99 | -0.21 | -18.26% | 28 | 15,434 | 66.06% |
| BABA220916C00200000 | 2022-06-28 3:57PM EDT | 200.00 | 0.82 | 0.80 | 0.85 | -0.08 | -8.89% | 700 | 12,343 | 66.41% |
| BABA220916C00205000 | 2022-06-28 3:46PM EDT | 205.00 | 0.71 | 0.69 | 0.74 | -0.05 | -6.58% | 147 | 1,661 | 66.92% |
| BABA220916C00210000 | 2022-06-28 3:47PM EDT | 210.00 | 0.61 | 0.56 | 0.67 | -0.13 | -17.57% | 2 | 1,459 | 67.29% |
| BABA220916C00215000 | 2022-06-27 10:02AM EDT | 215.00 | 0.69 | 0.47 | 0.59 | 0.00 | - | 71 | 1,375 | 67.63% |
| BABA220916C00220000 | 2022-06-27 3:13PM EDT | 220.00 | 0.47 | 0.41 | 0.52 | 0.00 | - | 6 | 2,782 | 68.16% |
| BABA220916C00230000 | 2022-06-28 1:53PM EDT | 230.00 | 0.35 | 0.28 | 0.41 | -0.01 | -2.78% | 1 | 12,127 | 68.70% |
| BABA220916C00240000 | 2022-06-27 11:22AM EDT | 240.00 | 0.28 | 0.21 | 0.31 | 0.00 | - | 10 | 7,446 | 69.34% |
| BABA220916C00250000 | 2022-06-28 3:51PM EDT | 250.00 | 0.22 | 0.19 | 0.24 | -0.02 | -8.33% | 62 | 7,426 | 70.70% |
| BABA220916C00260000 | 2022-06-28 12:50PM EDT | 260.00 | 0.15 | 0.14 | 0.20 | -0.03 | -16.67% | 100 | 5,064 | 71.58% |
| BABA220916C00270000 | 2022-06-28 2:17PM EDT | 270.00 | 0.15 | 0.12 | 0.18 | -0.14 | -48.28% | 40 | 2,552 | 73.24% |
| BABA220916C00280000 | 2022-06-28 3:45PM EDT | 280.00 | 0.12 | 0.09 | 0.17 | -0.01 | -7.69% | 67 | 1,364 | 74.61% |
| BABA220916C00290000 | 2022-06-28 11:14AM EDT | 290.00 | 0.12 | 0.06 | 0.20 | +0.03 | +33.33% | 60 | 995 | 77.15% |
| BABA220916C00300000 | 2022-06-28 11:25AM EDT | 300.00 | 0.10 | 0.06 | 0.11 | 0.00 | - | 40 | 2,780 | 75.88% |
| BABA220916C00310000 | 2022-06-24 2:39PM EDT | 310.00 | 0.07 | 0.02 | 0.18 | 0.00 | - | 66 | 1,919 | 79.49% |
| BABA220916C00320000 | 2022-06-27 11:38AM EDT | 320.00 | 0.04 | 0.02 | 0.16 | 0.00 | - | 90 | 948 | 80.66% |
| BABA220916C00330000 | 2022-06-28 12:42PM EDT | 330.00 | 0.04 | 0.01 | 0.08 | +0.01 | +33.33% | 60 | 909 | 77.34% |
| BABA220916C00340000 | 2022-06-27 11:17AM EDT | 340.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 80 | 367 | 82.62% |
| BABA220916C00350000 | 2022-06-27 3:43PM EDT | 350.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 380 | 83.20% |
| BABA220916C00360000 | 2022-06-23 12:09PM EDT | 360.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 60 | 394 | 85.74% |
| BABA220916C00370000 | 2022-06-10 12:28PM EDT | 370.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 200 | 1,547 | 87.50% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220916P00040000 | 2022-06-27 1:20PM EDT | 40.00 | 0.20 | 0.15 | 0.28 | 0.00 | - | 11 | 1,108 | 108.01% |
| BABA220916P00045000 | 2022-06-27 1:20PM EDT | 45.00 | 0.25 | 0.15 | 0.36 | 0.00 | - | 11 | 934 | 99.32% |
| BABA220916P00050000 | 2022-06-28 2:51PM EDT | 50.00 | 0.34 | 0.26 | 0.45 | -0.23 | -40.35% | 1 | 1,113 | 94.14% |
| BABA220916P00055000 | 2022-06-28 3:40PM EDT | 55.00 | 0.55 | 0.42 | 0.54 | +0.03 | +5.77% | 10 | 685 | 89.11% |
| BABA220916P00060000 | 2022-06-28 10:49AM EDT | 60.00 | 0.62 | 0.68 | 0.76 | -0.01 | -1.59% | 5 | 1,579 | 86.47% |
| BABA220916P00065000 | 2022-06-28 10:48AM EDT | 65.00 | 0.83 | 0.92 | 1.00 | -0.05 | -5.68% | 21 | 2,949 | 82.45% |
| BABA220916P00070000 | 2022-06-28 1:13PM EDT | 70.00 | 1.22 | 1.28 | 1.34 | +0.04 | +3.39% | 8 | 3,874 | 79.35% |
| BABA220916P00075000 | 2022-06-28 3:00PM EDT | 75.00 | 1.72 | 1.72 | 1.80 | +0.09 | +5.52% | 183 | 3,989 | 76.44% |
| BABA220916P00080000 | 2022-06-28 3:53PM EDT | 80.00 | 2.33 | 2.30 | 2.38 | +0.23 | +10.95% | 124 | 19,017 | 73.80% |
| BABA220916P00085000 | 2022-06-28 2:34PM EDT | 85.00 | 3.07 | 3.00 | 3.15 | +0.31 | +11.23% | 55 | 6,715 | 71.39% |
| BABA220916P00090000 | 2022-06-28 3:46PM EDT | 90.00 | 4.00 | 4.00 | 4.10 | +0.23 | +6.10% | 40 | 10,261 | 69.59% |
| BABA220916P00095000 | 2022-06-28 2:25PM EDT | 95.00 | 5.25 | 5.20 | 5.35 | +0.46 | +9.60% | 18 | 9,263 | 68.10% |
| BABA220916P00100000 | 2022-06-28 3:55PM EDT | 100.00 | 6.75 | 6.65 | 6.80 | +0.49 | +7.83% | 89 | 16,319 | 66.59% |
| BABA220916P00105000 | 2022-06-28 3:10PM EDT | 105.00 | 8.45 | 8.40 | 8.55 | +0.80 | +10.46% | 191 | 5,833 | 65.36% |
| BABA220916P00110000 | 2022-06-28 3:59PM EDT | 110.00 | 10.55 | 10.45 | 10.65 | +0.65 | +6.57% | 1,009 | 10,508 | 64.40% |
| BABA220916P00115000 | 2022-06-28 2:48PM EDT | 115.00 | 12.85 | 12.75 | 13.05 | +0.95 | +7.98% | 36 | 5,444 | 63.44% |
| BABA220916P00120000 | 2022-06-28 3:42PM EDT | 120.00 | 15.35 | 15.45 | 15.70 | +0.65 | +4.42% | 152 | 7,562 | 62.70% |
| BABA220916P00125000 | 2022-06-28 2:14PM EDT | 125.00 | 18.65 | 18.40 | 18.70 | +1.45 | +8.43% | 31 | 4,319 | 62.09% |
| BABA220916P00130000 | 2022-06-28 2:14PM EDT | 130.00 | 21.90 | 21.65 | 22.00 | +1.90 | +9.50% | 123 | 7,726 | 61.68% |
| BABA220916P00135000 | 2022-06-28 2:43PM EDT | 135.00 | 25.40 | 25.10 | 25.55 | +1.60 | +6.72% | 53 | 2,398 | 61.22% |
| BABA220916P00140000 | 2022-06-28 1:25PM EDT | 140.00 | 28.75 | 28.90 | 29.35 | +1.20 | +4.36% | 26 | 3,258 | 61.19% |
| BABA220916P00145000 | 2022-06-23 3:39PM EDT | 145.00 | 37.11 | 32.75 | 33.25 | 0.00 | - | 2 | 3,046 | 60.56% |
| BABA220916P00150000 | 2022-06-27 9:56AM EDT | 150.00 | 34.92 | 36.85 | 37.35 | 0.00 | - | 2 | 6,627 | 60.21% |
| BABA220916P00155000 | 2022-06-28 1:55PM EDT | 155.00 | 41.10 | 41.15 | 41.65 | +1.75 | +4.45% | 5 | 2,288 | 60.19% |
| BABA220916P00160000 | 2022-06-28 1:25PM EDT | 160.00 | 45.50 | 45.45 | 46.15 | +1.60 | +3.64% | 1 | 3,707 | 60.03% |
| BABA220916P00165000 | 2022-06-27 11:32AM EDT | 165.00 | 48.40 | 50.00 | 50.50 | 0.00 | - | 4 | 4,086 | 59.42% |
| BABA220916P00170000 | 2022-06-28 10:27AM EDT | 170.00 | 52.04 | 54.60 | 55.15 | -0.83 | -1.57% | 1 | 3,728 | 59.50% |
| BABA220916P00175000 | 2022-06-28 2:58PM EDT | 175.00 | 59.18 | 59.25 | 59.85 | +1.13 | +1.95% | 5 | 2,076 | 59.40% |
| BABA220916P00180000 | 2022-06-27 3:50PM EDT | 180.00 | 62.70 | 63.95 | 64.50 | 0.00 | - | 6 | 2,159 | 58.52% |
| BABA220916P00185000 | 2022-06-28 3:38PM EDT | 185.00 | 68.45 | 68.40 | 70.60 | -7.35 | -9.70% | 1 | 1,025 | 64.60% |
| BABA220916P00190000 | 2022-06-23 10:36AM EDT | 190.00 | 79.43 | 73.55 | 74.25 | 0.00 | - | 12 | 685 | 59.03% |
| BABA220916P00195000 | 2022-06-17 12:19PM EDT | 195.00 | 92.67 | 78.25 | 79.10 | 0.00 | - | 2 | 513 | 57.13% |
| BABA220916P00200000 | 2022-06-24 12:48PM EDT | 200.00 | 83.96 | 83.20 | 83.95 | 0.00 | - | 1 | 1,910 | 56.93% |
| BABA220916P00205000 | 2022-06-17 10:43AM EDT | 205.00 | 101.90 | 88.10 | 89.05 | 0.00 | - | 1 | 8 | 59.03% |
| BABA220916P00210000 | 2022-06-27 11:42AM EDT | 210.00 | 90.88 | 93.05 | 93.95 | 0.00 | - | 5 | 327 | 58.79% |
| BABA220916P00215000 | 2022-06-10 12:19PM EDT | 215.00 | 106.40 | 97.90 | 98.95 | 0.00 | - | 12 | 25 | 58.01% |
| BABA220916P00220000 | 2022-06-28 1:41PM EDT | 220.00 | 103.06 | 102.80 | 104.30 | +1.61 | +1.59% | 17 | 22 | 64.16% |
| BABA220916P00230000 | 2022-06-08 12:05PM EDT | 230.00 | 112.99 | 112.85 | 114.10 | 0.00 | - | 2 | 0 | 65.23% |
| BABA220916P00240000 | 2022-06-17 2:04PM EDT | 240.00 | 137.50 | 122.50 | 124.20 | 0.00 | - | 4 | 0 | 62.50% |
| BABA220916P00250000 | 2022-06-22 11:38AM EDT | 250.00 | 144.60 | 132.70 | 134.00 | 0.00 | - | 5 | 0 | 65.43% |
| BABA220916P00260000 | 2022-06-24 12:25PM EDT | 260.00 | 143.90 | 142.75 | 144.10 | 0.00 | - | 1 | 0 | 72.56% |
| BABA220916P00270000 | 2022-04-08 10:09AM EDT | 270.00 | 164.81 | 179.50 | 181.10 | 0.00 | - | 3 | 0 | 252.31% |
| BABA220916P00280000 | 2022-05-17 1:33PM EDT | 280.00 | 189.39 | 178.05 | 178.95 | 0.00 | - | 4 | 0 | 200.51% |
| BABA220916P00290000 | 2022-05-12 10:25AM EDT | 290.00 | 207.25 | 179.25 | 181.05 | 0.00 | - | 154 | 0 | 157.42% |
| BABA220916P00300000 | 2022-06-08 1:53PM EDT | 300.00 | 184.02 | 182.60 | 183.95 | 0.00 | - | 4 | 0 | 70.70% |
| BABA220916P00310000 | 2022-03-18 9:33AM EDT | 310.00 | 208.75 | 213.40 | 215.30 | 0.00 | - | 2 | 0 | 240.71% |
| BABA220916P00320000 | 2021-12-07 10:32AM EDT | 320.00 | 191.52 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BABA220916P00330000 | 2022-02-14 11:55AM EDT | 330.00 | 208.60 | 233.95 | 235.55 | 0.00 | - | 2 | 0 | 249.61% |
| BABA220916P00340000 | 2022-03-07 10:34AM EDT | 340.00 | 237.65 | 231.75 | 232.70 | 0.00 | - | 1 | 0 | 187.11% |
| BABA220916P00350000 | 2021-11-04 12:53PM EDT | 350.00 | 185.10 | 235.60 | 240.80 | 0.00 | - | 4 | 20 | 162.28% |
| BABA220916P00360000 | 2021-11-10 7:49AM EDT | 360.00 | 203.00 | 233.15 | 238.20 | 0.00 | - | 30 | 30 | 0.00% |
| BABA220916P00370000 | 2022-06-08 9:34AM EDT | 370.00 | 261.43 | 251.65 | 254.95 | 0.00 | - | 2 | 0 | 87.89% |
© 2022 Yahoo. All rights reserved.
