Singapore markets open in 4 hours 13 minutes
Straits Times Index
3,151.56 -1.67 (-0.05%) S&P 500
3,744.52 -38.76 (-1.02%) Dow
29,926.94 -346.93 (-1.15%) Nasdaq
11,073.31 -75.33 (-0.68%) BTC-USD
20,050.66 -59.74 (-0.30%) CMC Crypto 200
456.19 -6.94 (-1.50%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230317C00025000 | 2022-09-22 12:58PM EDT | 25.00 | 56.35 | 59.55 | 60.25 | 0.00 | - | 11 | 81 | 107.23% |
| BABA230317C00030000 | 2022-09-23 12:05PM EDT | 30.00 | 49.65 | 54.75 | 55.45 | 0.00 | - | 23 | 81 | 98.10% |
| BABA230317C00035000 | 2022-09-23 11:05AM EDT | 35.00 | 45.05 | 49.95 | 51.25 | 0.00 | - | 8 | 34 | 95.31% |
| BABA230317C00040000 | 2022-09-16 10:36AM EDT | 40.00 | 49.05 | 45.40 | 46.10 | 0.00 | - | 2 | 126 | 85.11% |
| BABA230317C00045000 | 2022-09-23 11:47AM EDT | 45.00 | 35.89 | 40.70 | 41.45 | 0.00 | - | 1 | 17 | 78.13% |
| BABA230317C00050000 | 2022-10-04 2:24PM EDT | 50.00 | 36.70 | 36.35 | 36.95 | 0.00 | - | 4 | 277 | 73.76% |
| BABA230317C00055000 | 2022-09-28 10:15AM EDT | 55.00 | 28.10 | 32.20 | 32.80 | 0.00 | - | 1 | 51 | 70.92% |
| BABA230317C00060000 | 2022-09-27 3:37PM EDT | 60.00 | 23.05 | 28.20 | 28.55 | 0.00 | - | 2 | 170 | 67.04% |
| BABA230317C00065000 | 2022-10-06 10:14AM EDT | 65.00 | 24.05 | 24.30 | 24.75 | +0.20 | +0.84% | 7 | 200 | 64.00% |
| BABA230317C00070000 | 2022-10-06 2:54PM EDT | 70.00 | 21.07 | 20.85 | 21.25 | -0.10 | -0.47% | 1 | 154 | 61.95% |
| BABA230317C00075000 | 2022-10-06 2:57PM EDT | 75.00 | 17.95 | 17.65 | 18.00 | -0.10 | -0.55% | 1 | 491 | 59.89% |
| BABA230317C00080000 | 2022-10-06 3:39PM EDT | 80.00 | 15.20 | 14.75 | 15.10 | +0.10 | +0.66% | 2 | 3,662 | 58.11% |
| BABA230317C00085000 | 2022-10-06 1:39PM EDT | 85.00 | 12.65 | 12.20 | 12.55 | +0.30 | +2.43% | 8 | 2,528 | 56.65% |
| BABA230317C00090000 | 2022-10-06 3:39PM EDT | 90.00 | 10.40 | 10.00 | 10.35 | -0.10 | -0.95% | 27 | 2,454 | 55.48% |
| BABA230317C00095000 | 2022-10-06 3:50PM EDT | 95.00 | 8.40 | 8.20 | 8.50 | +0.05 | +0.60% | 12 | 1,965 | 54.74% |
| BABA230317C00100000 | 2022-10-06 3:59PM EDT | 100.00 | 6.80 | 6.70 | 6.95 | +0.05 | +0.74% | 28 | 6,016 | 54.19% |
| BABA230317C00105000 | 2022-10-06 3:49PM EDT | 105.00 | 5.55 | 5.45 | 5.65 | +0.05 | +0.91% | 13 | 2,007 | 53.72% |
| BABA230317C00110000 | 2022-10-06 12:25PM EDT | 110.00 | 4.60 | 4.35 | 4.70 | +0.15 | +3.37% | 904 | 3,529 | 53.50% |
| BABA230317C00115000 | 2022-10-06 2:05PM EDT | 115.00 | 3.70 | 3.55 | 3.70 | -0.25 | -6.33% | 2 | 1,720 | 53.00% |
| BABA230317C00120000 | 2022-10-06 3:48PM EDT | 120.00 | 2.98 | 2.89 | 3.05 | -0.07 | -2.30% | 1,041 | 9,084 | 53.06% |
| BABA230317C00125000 | 2022-10-06 3:55PM EDT | 125.00 | 2.38 | 2.34 | 2.49 | -0.05 | -2.06% | 46 | 870 | 53.00% |
| BABA230317C00130000 | 2022-10-06 1:51PM EDT | 130.00 | 2.07 | 1.92 | 2.00 | +0.06 | +2.99% | 54 | 1,977 | 52.95% |
| BABA230317C00135000 | 2022-10-06 2:08PM EDT | 135.00 | 1.67 | 1.58 | 1.69 | +0.04 | +2.45% | 169 | 902 | 53.30% |
| BABA230317C00140000 | 2022-10-06 2:20PM EDT | 140.00 | 1.39 | 1.31 | 1.45 | +0.01 | +0.72% | 148 | 1,100 | 53.76% |
| BABA230317C00145000 | 2022-10-06 2:08PM EDT | 145.00 | 1.17 | 1.09 | 1.19 | +0.02 | +1.74% | 201 | 816 | 53.88% |
| BABA230317C00150000 | 2022-10-06 3:07PM EDT | 150.00 | 0.99 | 0.91 | 1.01 | 0.00 | - | 280 | 3,821 | 54.22% |
| BABA230317C00155000 | 2022-10-06 10:50AM EDT | 155.00 | 0.84 | 0.78 | 0.85 | -0.01 | -1.18% | 22 | 767 | 54.61% |
| BABA230317C00160000 | 2022-10-06 10:23AM EDT | 160.00 | 0.73 | 0.67 | 0.73 | -0.01 | -1.35% | 49 | 1,428 | 55.08% |
| BABA230317C00165000 | 2022-10-06 12:02PM EDT | 165.00 | 0.67 | 0.58 | 0.65 | +0.03 | +4.69% | 37 | 1,666 | 55.74% |
| BABA230317C00170000 | 2022-10-04 1:33PM EDT | 170.00 | 0.56 | 0.49 | 0.62 | 0.00 | - | 1 | 795 | 56.59% |
| BABA230317C00175000 | 2022-10-05 10:00AM EDT | 175.00 | 0.54 | 0.43 | 0.54 | 0.00 | - | 6 | 1,329 | 57.03% |
| BABA230317C00180000 | 2022-10-06 3:55PM EDT | 180.00 | 0.45 | 0.38 | 0.48 | +0.04 | +9.76% | 8 | 2,039 | 57.62% |
| BABA230317C00185000 | 2022-10-06 11:09AM EDT | 185.00 | 0.39 | 0.35 | 0.43 | +0.03 | +8.33% | 2 | 642 | 58.30% |
| BABA230317C00190000 | 2022-10-05 12:14PM EDT | 190.00 | 0.34 | 0.30 | 0.40 | 0.00 | - | 1 | 664 | 58.89% |
| BABA230317C00195000 | 2022-10-03 12:47PM EDT | 195.00 | 0.35 | 0.28 | 0.39 | 0.00 | - | 9 | 751 | 59.96% |
| BABA230317C00200000 | 2022-10-06 11:33AM EDT | 200.00 | 0.29 | 0.25 | 0.36 | +0.03 | +11.54% | 2 | 1,828 | 60.60% |
| BABA230317C00205000 | 2022-10-05 10:03AM EDT | 205.00 | 0.29 | 0.22 | 0.34 | 0.00 | - | 1 | 260 | 61.23% |
| BABA230317C00210000 | 2022-09-30 3:14PM EDT | 210.00 | 0.21 | 0.20 | 0.32 | 0.00 | - | 6 | 1,006 | 61.91% |
| BABA230317C00215000 | 2022-10-05 10:05AM EDT | 215.00 | 0.24 | 0.18 | 0.30 | 0.00 | - | 2 | 402 | 62.50% |
| BABA230317C00220000 | 2022-10-05 10:17AM EDT | 220.00 | 0.20 | 0.16 | 0.28 | 0.00 | - | 27 | 1,052 | 62.99% |
| BABA230317C00225000 | 2022-09-29 3:16PM EDT | 225.00 | 0.18 | 0.15 | 0.22 | 0.00 | - | 1 | 818 | 62.79% |
| BABA230317C00230000 | 2022-10-05 9:37AM EDT | 230.00 | 0.20 | 0.14 | 0.26 | 0.00 | - | 1 | 880 | 64.55% |
| BABA230317C00240000 | 2022-10-05 9:35AM EDT | 240.00 | 0.18 | 0.11 | 0.24 | 0.00 | - | 1 | 364 | 65.63% |
| BABA230317C00250000 | 2022-10-05 10:17AM EDT | 250.00 | 0.14 | 0.10 | 0.22 | 0.00 | - | 10 | 1,862 | 66.99% |
| BABA230317C00260000 | 2022-10-04 9:33AM EDT | 260.00 | 0.11 | 0.09 | 0.21 | 0.00 | - | 1 | 1,702 | 68.46% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230317P00025000 | 2022-09-19 11:28AM EDT | 25.00 | 0.25 | 0.11 | 0.24 | 0.00 | - | 2 | 32 | 87.30% |
| BABA230317P00030000 | 2022-09-29 11:45AM EDT | 30.00 | 0.40 | 0.22 | 0.35 | 0.00 | - | 1 | 39 | 80.96% |
| BABA230317P00035000 | 2022-09-23 11:37AM EDT | 35.00 | 0.52 | 0.38 | 0.50 | 0.00 | - | 6 | 15 | 75.49% |
| BABA230317P00040000 | 2022-10-05 10:18AM EDT | 40.00 | 0.67 | 0.60 | 0.72 | 0.00 | - | 1 | 2,548 | 70.75% |
| BABA230317P00045000 | 2022-09-29 3:36PM EDT | 45.00 | 1.33 | 0.95 | 1.06 | 0.00 | - | 60 | 350 | 67.29% |
| BABA230317P00050000 | 2022-10-06 1:48PM EDT | 50.00 | 1.41 | 1.41 | 1.51 | -0.11 | -7.24% | 14 | 1,086 | 63.92% |
| BABA230317P00055000 | 2022-10-06 12:42PM EDT | 55.00 | 2.06 | 2.06 | 2.17 | -0.05 | -2.37% | 24 | 1,399 | 61.34% |
| BABA230317P00060000 | 2022-10-06 1:48PM EDT | 60.00 | 2.84 | 2.89 | 3.05 | -0.10 | -3.40% | 26 | 1,410 | 58.95% |
| BABA230317P00065000 | 2022-10-06 12:32PM EDT | 65.00 | 3.95 | 4.00 | 4.15 | -0.05 | -1.25% | 90 | 853 | 56.82% |
| BABA230317P00070000 | 2022-10-06 12:22PM EDT | 70.00 | 5.40 | 5.40 | 5.55 | -0.15 | -2.70% | 81 | 5,300 | 54.97% |
| BABA230317P00075000 | 2022-10-06 3:14PM EDT | 75.00 | 7.10 | 7.10 | 7.30 | +0.05 | +0.71% | 87 | 2,868 | 53.33% |
| BABA230317P00080000 | 2022-10-06 3:45PM EDT | 80.00 | 9.10 | 9.20 | 9.35 | +0.05 | +0.55% | 132 | 3,239 | 51.89% |
| BABA230317P00085000 | 2022-10-06 3:15PM EDT | 85.00 | 11.50 | 11.60 | 11.75 | -0.05 | -0.43% | 60 | 5,026 | 50.45% |
| BABA230317P00090000 | 2022-10-06 3:42PM EDT | 90.00 | 14.25 | 14.30 | 14.60 | +0.08 | +0.56% | 19 | 5,472 | 49.92% |
| BABA230317P00095000 | 2022-10-05 10:00AM EDT | 95.00 | 17.60 | 17.40 | 17.70 | +0.20 | +1.15% | 1 | 1,995 | 48.76% |
| BABA230317P00100000 | 2022-10-04 1:51PM EDT | 100.00 | 21.20 | 20.65 | 21.20 | 0.00 | - | 3 | 4,554 | 48.08% |
| BABA230317P00105000 | 2022-10-06 2:26PM EDT | 105.00 | 24.34 | 24.60 | 24.85 | -0.57 | -2.29% | 1 | 2,996 | 46.84% |
| BABA230317P00110000 | 2022-10-03 10:05AM EDT | 110.00 | 31.98 | 28.50 | 28.90 | 0.00 | - | 10 | 2,564 | 46.44% |
| BABA230317P00115000 | 2022-10-04 2:13PM EDT | 115.00 | 33.10 | 32.75 | 33.15 | 0.00 | - | 3 | 1,645 | 46.11% |
| BABA230317P00120000 | 2022-10-06 9:34AM EDT | 120.00 | 37.05 | 37.10 | 37.50 | +0.15 | +0.41% | 11 | 1,152 | 45.35% |
| BABA230317P00125000 | 2022-10-05 9:35AM EDT | 125.00 | 41.10 | 41.60 | 42.10 | 0.00 | - | 2 | 1,061 | 45.50% |
| BABA230317P00130000 | 2022-10-04 10:34AM EDT | 130.00 | 47.10 | 46.35 | 46.80 | 0.00 | - | 13 | 741 | 45.78% |
| BABA230317P00135000 | 2022-10-04 10:30AM EDT | 135.00 | 51.85 | 50.90 | 51.50 | 0.00 | - | 1 | 934 | 45.29% |
| BABA230317P00140000 | 2022-09-30 2:30PM EDT | 140.00 | 59.58 | 55.75 | 56.40 | 0.00 | - | 1 | 534 | 46.56% |
| BABA230317P00145000 | 2022-10-03 1:14PM EDT | 145.00 | 64.90 | 60.60 | 61.20 | 0.00 | - | 11 | 567 | 46.00% |
| BABA230317P00150000 | 2022-10-03 2:38PM EDT | 150.00 | 69.34 | 65.35 | 66.15 | 0.00 | - | 8 | 492 | 47.31% |
| BABA230317P00155000 | 2022-09-27 11:22AM EDT | 155.00 | 75.30 | 70.35 | 71.15 | 0.00 | - | 6 | 0 | 49.41% |
| BABA230317P00160000 | 2022-10-06 12:49PM EDT | 160.00 | 75.20 | 74.35 | 76.45 | -4.64 | -5.81% | 5 | 15 | 56.20% |
| BABA230317P00165000 | 2022-10-06 10:20AM EDT | 165.00 | 80.95 | 80.25 | 81.10 | -0.31 | -0.38% | 3 | 3 | 52.30% |
| BABA230317P00170000 | 2022-09-26 9:45AM EDT | 170.00 | 90.00 | 85.20 | 86.15 | 0.00 | - | 1 | 0 | 55.13% |
| BABA230317P00175000 | 2022-10-06 3:56PM EDT | 175.00 | 90.75 | 90.35 | 91.05 | -5.78 | -5.99% | 11 | 0 | 54.79% |
| BABA230317P00180000 | 2022-10-06 2:39PM EDT | 180.00 | 95.35 | 95.45 | 96.10 | -0.20 | -0.21% | 8 | 0 | 57.57% |
| BABA230317P00185000 | 2022-09-23 9:43AM EDT | 185.00 | 105.90 | 99.85 | 101.15 | 0.00 | - | 1 | 1 | 60.25% |
| BABA230317P00190000 | 2022-09-28 12:14PM EDT | 190.00 | 109.42 | 104.85 | 106.15 | 0.00 | - | 1 | 0 | 61.84% |
| BABA230317P00195000 | 2022-09-30 3:19PM EDT | 195.00 | 114.43 | 109.25 | 111.15 | 0.00 | - | 1 | 0 | 63.38% |
| BABA230317P00200000 | 2022-10-05 9:41AM EDT | 200.00 | 115.49 | 115.25 | 116.05 | +0.69 | +0.60% | 1 | 0 | 62.55% |
| BABA230317P00205000 | 2022-08-03 2:56PM EDT | 205.00 | 110.65 | 112.30 | 113.60 | 0.00 | - | 27 | 0 | 0.00% |
| BABA230317P00210000 | 2022-09-22 9:33AM EDT | 210.00 | 126.80 | 125.35 | 126.10 | 0.00 | - | 1 | 0 | 51.37% |
| BABA230317P00215000 | 2022-08-09 3:49PM EDT | 215.00 | 123.71 | 125.25 | 126.10 | 0.00 | - | 8 | 0 | 0.00% |
| BABA230317P00220000 | 2022-08-09 11:54AM EDT | 220.00 | 128.50 | 129.65 | 131.05 | 0.00 | - | 10 | 0 | 0.00% |
| BABA230317P00225000 | 2022-08-05 3:05PM EDT | 225.00 | 133.16 | 132.50 | 135.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA230317P00230000 | 2022-09-22 9:39AM EDT | 230.00 | 147.96 | 145.45 | 146.20 | 0.00 | - | 1 | 0 | 62.60% |
| BABA230317P00240000 | 2022-09-26 1:26PM EDT | 240.00 | 161.00 | 155.45 | 156.15 | 0.00 | - | 1 | 0 | 63.38% |
| BABA230317P00250000 | 2022-09-12 11:49AM EDT | 250.00 | 155.80 | 165.45 | 166.10 | 0.00 | - | 74 | 0 | 63.87% |
| BABA230317P00260000 | 2022-10-05 9:37AM EDT | 260.00 | 174.30 | 174.70 | 176.70 | 0.00 | - | 1 | 0 | 58.20% |
© 2022 Yahoo. All rights reserved.
