Singapore markets close in 6 hours 44 minutes
Straits Times Index
3,128.53 -6.34 (-0.20%) Nikkei
26,528.33 -276.27 (-1.03%) Hang Seng
21,966.54 -30.35 (-0.14%) FTSE 100
7,312.32 -11.09 (-0.15%) BTC-USD
20,046.26 -310.11 (-1.52%) CMC Crypto 200
430.30 -9.36 (-2.13%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230317C00040000 | 2022-06-28 11:18AM EDT | 40.00 | 80.20 | 76.15 | 80.00 | 0.00 | - | 1 | 94 | 92.82% |
| BABA230317C00045000 | 2022-04-05 12:17PM EDT | 45.00 | 68.55 | 50.75 | 56.55 | 0.00 | - | - | 1 | 0.00% |
| BABA230317C00050000 | 2022-06-08 2:59PM EDT | 50.00 | 71.67 | 67.50 | 70.80 | 0.00 | - | 2 | 131 | 84.97% |
| BABA230317C00055000 | 2022-06-24 3:27PM EDT | 55.00 | 66.10 | 62.95 | 66.70 | 0.00 | - | 2 | 20 | 81.75% |
| BABA230317C00060000 | 2022-06-28 9:39AM EDT | 60.00 | 62.50 | 58.65 | 62.45 | 0.00 | - | 1 | 82 | 78.53% |
| BABA230317C00065000 | 2022-06-29 11:12AM EDT | 65.00 | 55.50 | 54.90 | 57.70 | -0.20 | -0.36% | 20 | 69 | 75.20% |
| BABA230317C00070000 | 2022-06-27 3:06PM EDT | 70.00 | 53.55 | 51.50 | 55.15 | 0.00 | - | 5 | 140 | 77.75% |
| BABA230317C00075000 | 2022-06-28 10:15AM EDT | 75.00 | 51.08 | 47.75 | 50.05 | 0.00 | - | 1 | 237 | 72.79% |
| BABA230317C00080000 | 2022-06-28 3:58PM EDT | 80.00 | 45.20 | 42.65 | 45.65 | 0.00 | - | 4 | 158 | 66.63% |
| BABA230317C00085000 | 2022-06-24 2:52PM EDT | 85.00 | 41.75 | 40.25 | 42.75 | 0.00 | - | 9 | 576 | 68.38% |
| BABA230317C00090000 | 2022-06-28 3:58PM EDT | 90.00 | 38.25 | 35.75 | 39.55 | 0.00 | - | 2 | 598 | 65.19% |
| BABA230317C00095000 | 2022-06-29 2:02PM EDT | 95.00 | 34.10 | 33.60 | 35.40 | -2.20 | -6.06% | 10 | 424 | 64.00% |
| BABA230317C00100000 | 2022-06-29 12:48PM EDT | 100.00 | 31.10 | 30.40 | 32.75 | -1.28 | -3.95% | 3 | 1,211 | 63.04% |
| BABA230317C00105000 | 2022-06-28 11:03AM EDT | 105.00 | 31.00 | 28.10 | 29.90 | 0.00 | - | 5 | 953 | 62.63% |
| BABA230317C00110000 | 2022-06-24 12:52PM EDT | 110.00 | 26.22 | 25.90 | 26.85 | 0.00 | - | 15 | 1,252 | 61.64% |
| BABA230317C00115000 | 2022-06-29 2:05PM EDT | 115.00 | 23.50 | 23.05 | 24.30 | -2.55 | -9.79% | 2 | 677 | 60.05% |
| BABA230317C00120000 | 2022-06-29 2:59PM EDT | 120.00 | 21.04 | 20.30 | 22.45 | -0.96 | -4.36% | 10 | 900 | 59.15% |
| BABA230317C00125000 | 2022-06-28 3:22PM EDT | 125.00 | 20.20 | 18.95 | 19.85 | 0.00 | - | 4 | 473 | 58.70% |
| BABA230317C00130000 | 2022-06-28 10:08AM EDT | 130.00 | 19.14 | 16.90 | 18.40 | 0.00 | - | 5 | 805 | 58.45% |
| BABA230317C00135000 | 2022-06-28 11:12AM EDT | 135.00 | 17.01 | 15.10 | 16.90 | 0.00 | - | 3 | 675 | 58.11% |
| BABA230317C00140000 | 2022-06-28 3:45PM EDT | 140.00 | 14.88 | 13.80 | 14.90 | 0.00 | - | 5 | 837 | 57.43% |
| BABA230317C00145000 | 2022-06-28 10:34AM EDT | 145.00 | 14.00 | 12.45 | 13.25 | 0.00 | - | 22 | 506 | 56.81% |
| BABA230317C00150000 | 2022-06-28 10:17AM EDT | 150.00 | 11.79 | 11.20 | 13.30 | -1.16 | -8.96% | 1 | 2,928 | 58.28% |
| BABA230317C00155000 | 2022-06-27 3:54PM EDT | 155.00 | 11.40 | 10.30 | 11.65 | 0.00 | - | 6 | 448 | 57.68% |
| BABA230317C00160000 | 2022-06-29 10:55AM EDT | 160.00 | 9.35 | 9.40 | 10.95 | -0.40 | -4.10% | 32 | 1,100 | 58.13% |
| BABA230317C00165000 | 2022-06-27 3:38PM EDT | 165.00 | 9.15 | 8.20 | 9.75 | 0.00 | - | 2 | 1,369 | 57.21% |
| BABA230317C00170000 | 2022-06-29 2:59PM EDT | 170.00 | 7.56 | 7.70 | 8.40 | -0.44 | -5.50% | 93 | 1,058 | 56.82% |
| BABA230317C00175000 | 2022-06-29 10:56AM EDT | 175.00 | 6.85 | 6.50 | 7.75 | -0.90 | -11.61% | 13 | 1,153 | 56.18% |
| BABA230317C00180000 | 2022-06-29 12:59PM EDT | 180.00 | 6.25 | 6.30 | 6.85 | -0.30 | -4.58% | 40 | 920 | 56.48% |
| BABA230317C00185000 | 2022-06-28 3:06PM EDT | 185.00 | 5.90 | 5.60 | 6.30 | 0.00 | - | 19 | 573 | 56.36% |
| BABA230317C00190000 | 2022-06-29 9:53AM EDT | 190.00 | 5.10 | 4.65 | 5.60 | -0.30 | -5.56% | 1 | 592 | 55.32% |
| BABA230317C00195000 | 2022-06-27 9:35AM EDT | 195.00 | 5.65 | 4.50 | 5.15 | 0.00 | - | 1 | 283 | 55.96% |
| BABA230317C00200000 | 2022-06-28 3:35PM EDT | 200.00 | 4.20 | 3.90 | 4.50 | -0.25 | -5.62% | 7 | 1,591 | 55.21% |
| BABA230317C00205000 | 2022-06-24 11:18AM EDT | 205.00 | 3.47 | 3.60 | 4.10 | 0.00 | - | 1 | 208 | 55.36% |
| BABA230317C00210000 | 2022-06-29 1:38PM EDT | 210.00 | 3.45 | 3.40 | 3.75 | -0.10 | -2.82% | 1 | 1,024 | 55.69% |
| BABA230317C00215000 | 2022-06-29 10:53AM EDT | 215.00 | 3.30 | 2.39 | 3.95 | +0.05 | +1.54% | 2 | 439 | 55.30% |
| BABA230317C00220000 | 2022-06-29 1:38PM EDT | 220.00 | 2.88 | 2.67 | 3.15 | -0.20 | -6.49% | 1 | 1,091 | 55.43% |
| BABA230317C00225000 | 2022-06-28 11:01AM EDT | 225.00 | 3.10 | 2.55 | 2.95 | 0.00 | - | 1 | 599 | 55.95% |
| BABA230317C00230000 | 2022-06-29 2:14PM EDT | 230.00 | 2.40 | 2.28 | 2.66 | -0.21 | -8.05% | 20 | 886 | 55.75% |
| BABA230317C00240000 | 2022-06-21 11:55AM EDT | 240.00 | 1.30 | 1.85 | 2.44 | 0.00 | - | 6 | 420 | 56.29% |
| BABA230317C00250000 | 2022-06-28 11:52AM EDT | 250.00 | 1.70 | 1.52 | 1.97 | 0.00 | - | 83 | 1,787 | 55.98% |
| BABA230317C00260000 | 2022-06-29 12:50PM EDT | 260.00 | 1.38 | 1.27 | 1.60 | -0.20 | -12.66% | 4 | 1,340 | 55.81% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230317P00040000 | 2022-06-27 9:42AM EDT | 40.00 | 0.90 | 0.80 | 1.27 | 0.00 | - | 1 | 2,357 | 79.10% |
| BABA230317P00045000 | 2022-06-28 3:45PM EDT | 45.00 | 1.23 | 0.99 | 1.96 | 0.00 | - | 6 | 403 | 77.05% |
| BABA230317P00050000 | 2022-06-22 10:43AM EDT | 50.00 | 2.06 | 1.17 | 2.09 | 0.00 | - | 1 | 845 | 71.14% |
| BABA230317P00055000 | 2022-06-21 1:16PM EDT | 55.00 | 2.68 | 1.71 | 2.38 | 0.00 | - | 196 | 890 | 68.04% |
| BABA230317P00060000 | 2022-06-29 12:02PM EDT | 60.00 | 2.79 | 2.41 | 3.25 | +0.22 | +8.56% | 1 | 625 | 67.38% |
| BABA230317P00065000 | 2022-06-29 2:02PM EDT | 65.00 | 3.50 | 3.35 | 4.00 | +0.10 | +2.94% | 53 | 939 | 66.10% |
| BABA230317P00070000 | 2022-06-28 11:50AM EDT | 70.00 | 4.19 | 4.30 | 4.80 | 0.00 | - | 1 | 4,550 | 64.27% |
| BABA230317P00075000 | 2022-06-29 1:39PM EDT | 75.00 | 5.45 | 5.15 | 6.05 | +0.50 | +10.10% | 6 | 2,441 | 62.76% |
| BABA230317P00080000 | 2022-06-29 2:59PM EDT | 80.00 | 6.76 | 6.45 | 7.15 | +0.41 | +6.46% | 1 | 2,219 | 61.32% |
| BABA230317P00085000 | 2022-06-28 9:54AM EDT | 85.00 | 7.02 | 7.85 | 8.35 | 0.00 | - | 1 | 1,289 | 59.74% |
| BABA230317P00090000 | 2022-06-27 3:50PM EDT | 90.00 | 9.04 | 9.15 | 10.00 | 0.00 | - | 27 | 2,342 | 58.30% |
| BABA230317P00095000 | 2022-06-29 3:58PM EDT | 95.00 | 11.25 | 11.10 | 11.90 | +0.18 | +1.63% | 12 | 1,042 | 57.81% |
| BABA230317P00100000 | 2022-06-29 3:19PM EDT | 100.00 | 13.45 | 12.85 | 14.15 | +0.45 | +3.46% | 73 | 2,848 | 56.99% |
| BABA230317P00105000 | 2022-06-29 1:48PM EDT | 105.00 | 15.55 | 15.00 | 15.55 | +0.40 | +2.64% | 2 | 2,188 | 55.04% |
| BABA230317P00110000 | 2022-06-29 1:54PM EDT | 110.00 | 17.95 | 16.70 | 18.50 | +0.35 | +1.99% | 2 | 1,148 | 54.19% |
| BABA230317P00115000 | 2022-06-29 3:12PM EDT | 115.00 | 20.60 | 19.20 | 20.90 | +0.75 | +3.78% | 7 | 1,650 | 53.22% |
| BABA230317P00120000 | 2022-06-28 2:44PM EDT | 120.00 | 22.75 | 21.95 | 23.45 | 0.00 | - | 17 | 983 | 52.32% |
| BABA230317P00125000 | 2022-06-29 12:28PM EDT | 125.00 | 26.33 | 25.00 | 27.05 | +1.03 | +4.07% | 1 | 903 | 52.71% |
| BABA230317P00130000 | 2022-06-28 2:46PM EDT | 130.00 | 28.70 | 28.50 | 30.10 | 0.00 | - | 5 | 607 | 52.55% |
| BABA230317P00135000 | 2022-06-28 3:25PM EDT | 135.00 | 31.65 | 31.15 | 32.60 | 0.00 | - | 23 | 607 | 50.18% |
| BABA230317P00140000 | 2022-06-28 3:41PM EDT | 140.00 | 35.10 | 34.50 | 36.20 | 0.00 | - | 8 | 460 | 51.95% |
| BABA230317P00145000 | 2022-06-29 10:46AM EDT | 145.00 | 39.45 | 37.85 | 41.05 | +1.55 | +4.09% | 2 | 510 | 50.57% |
| BABA230317P00150000 | 2022-06-29 1:14PM EDT | 150.00 | 43.65 | 41.85 | 44.50 | +1.90 | +4.55% | 5 | 1,137 | 50.08% |
| BABA230317P00155000 | 2022-06-28 11:34AM EDT | 155.00 | 45.32 | 45.75 | 48.15 | 0.00 | - | 4 | 467 | 52.77% |
| BABA230317P00160000 | 2022-06-08 12:41PM EDT | 160.00 | 51.00 | 49.55 | 52.90 | 0.00 | - | 5 | 617 | 54.67% |
| BABA230317P00165000 | 2022-06-08 2:37PM EDT | 165.00 | 52.82 | 53.05 | 55.50 | 0.00 | - | 1 | 76 | 49.98% |
| BABA230317P00170000 | 2022-06-15 1:11PM EDT | 170.00 | 67.27 | 58.25 | 61.25 | 0.00 | - | 3 | 584 | 54.54% |
| BABA230317P00175000 | 2022-06-22 11:04AM EDT | 175.00 | 72.05 | 61.25 | 64.55 | 0.00 | - | 2 | 21 | 51.25% |
| BABA230317P00180000 | 2022-06-08 9:55AM EDT | 180.00 | 71.87 | 66.55 | 69.10 | 0.00 | - | 8 | 150 | 51.70% |
| BABA230317P00185000 | 2022-05-13 2:52PM EDT | 185.00 | 99.70 | 74.65 | 79.65 | 0.00 | - | 2 | 39 | 63.53% |
| BABA230317P00190000 | 2022-06-21 1:21PM EDT | 190.00 | 85.73 | 74.95 | 78.85 | 0.00 | - | 2 | 33 | 54.49% |
| BABA230317P00195000 | 2022-05-11 3:04PM EDT | 195.00 | 113.38 | 84.00 | 89.05 | 0.00 | - | 2 | 126 | 65.31% |
| BABA230317P00200000 | 2022-06-22 10:20AM EDT | 200.00 | 96.80 | 84.60 | 87.70 | 0.00 | - | 29 | 192 | 53.38% |
| BABA230317P00205000 | 2022-06-08 11:27AM EDT | 205.00 | 91.81 | 88.80 | 91.60 | 0.00 | - | 1 | 15 | 49.98% |
| BABA230317P00210000 | 2022-06-15 1:11PM EDT | 210.00 | 104.43 | 93.60 | 96.10 | 0.00 | - | 3 | 46 | 48.82% |
| BABA230317P00215000 | 2022-06-01 11:21AM EDT | 215.00 | 121.22 | 99.55 | 102.50 | 0.00 | - | 2 | 6 | 56.99% |
| BABA230317P00220000 | 2022-06-14 9:33AM EDT | 220.00 | 118.42 | 103.45 | 107.05 | 0.00 | - | 4 | 17 | 56.32% |
| BABA230317P00225000 | 2022-06-01 11:15AM EDT | 225.00 | 131.50 | 108.15 | 112.05 | 0.00 | - | 3 | 23 | 57.64% |
| BABA230317P00230000 | 2022-06-23 3:53PM EDT | 230.00 | 118.25 | 113.25 | 117.15 | 0.00 | - | 2 | 8 | 59.39% |
| BABA230317P00240000 | 2022-06-28 2:12PM EDT | 240.00 | 123.60 | 122.65 | 126.80 | 0.00 | - | 4 | 3 | 60.12% |
| BABA230317P00250000 | 2022-06-07 11:08AM EDT | 250.00 | 148.60 | 132.10 | 136.55 | 0.00 | - | 5 | 5 | 61.08% |
| BABA230317P00260000 | 2022-06-08 11:46AM EDT | 260.00 | 144.25 | 141.80 | 146.30 | 0.00 | - | 2 | 34 | 61.82% |
© 2022 Yahoo. All rights reserved.
