Singapore markets closed
Straits Times Index
3,294.86 +0.04 (+0.00%) Nikkei
27,522.26 -250.67 (-0.90%) Hang Seng
24,965.55 +13.20 (+0.05%) FTSE 100
7,494.13 -90.88 (-1.20%) BTC-USD
35,584.21 -2,404.16 (-6.33%) CMC Crypto 200
870.86 +628.18 (+258.85%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230317C00040000 | 2022-01-18 1:22PM EST | 40.00 | 91.00 | 81.60 | 89.80 | 0.00 | - | 1 | 3 | 79.59% |
| BABA230317C00060000 | 2022-01-04 11:05AM EST | 60.00 | 61.55 | 63.95 | 71.95 | 0.00 | - | 2 | 6 | 65.97% |
| BABA230317C00065000 | 2022-01-10 10:57AM EST | 65.00 | 70.00 | 59.80 | 67.75 | 0.00 | - | 1 | 5 | 63.69% |
| BABA230317C00070000 | 2021-12-29 12:18PM EST | 70.00 | 50.00 | 55.70 | 64.50 | 0.00 | - | 1 | 252 | 63.13% |
| BABA230317C00075000 | 2022-01-04 9:31AM EST | 75.00 | 52.85 | 51.65 | 58.90 | 0.00 | - | 1 | 73 | 58.09% |
| BABA230317C00080000 | 2022-01-18 11:17AM EST | 80.00 | 60.60 | 47.80 | 55.05 | 0.00 | - | 1 | 18 | 56.48% |
| BABA230317C00085000 | 2022-01-11 12:08PM EST | 85.00 | 56.40 | 44.20 | 51.30 | 0.00 | - | 2 | 69 | 55.11% |
| BABA230317C00090000 | 2022-01-13 11:03AM EST | 90.00 | 53.35 | 40.75 | 47.90 | 0.00 | - | 4 | 148 | 54.13% |
| BABA230317C00095000 | 2022-01-07 12:28PM EST | 95.00 | 47.35 | 37.40 | 44.45 | 0.00 | - | 2 | 256 | 52.89% |
| BABA230317C00100000 | 2022-01-21 3:41PM EST | 100.00 | 38.64 | 34.25 | 41.30 | -7.16 | -15.63% | 27 | 112 | 51.97% |
| BABA230317C00105000 | 2021-12-27 10:28AM EST | 105.00 | 36.50 | 31.25 | 38.05 | 0.00 | - | 1 | 191 | 50.81% |
| BABA230317C00110000 | 2022-01-19 9:59AM EST | 110.00 | 38.20 | 28.45 | 35.40 | 0.00 | - | 10 | 56 | 50.24% |
| BABA230317C00115000 | 2022-01-19 1:55PM EST | 115.00 | 35.45 | 25.80 | 32.25 | 0.00 | - | 1 | 371 | 55.64% |
| BABA230317C00120000 | 2022-01-21 10:21AM EST | 120.00 | 27.21 | 24.05 | 30.10 | -5.54 | -16.92% | 6 | 429 | 55.48% |
| BABA230317C00125000 | 2022-01-21 1:29PM EST | 125.00 | 26.25 | 21.00 | 27.55 | -2.95 | -10.10% | 4 | 415 | 54.27% |
| BABA230317C00130000 | 2022-01-20 1:21PM EST | 130.00 | 30.00 | 19.10 | 25.95 | 0.00 | - | 7 | 514 | 54.69% |
| BABA230317C00135000 | 2022-01-20 2:03PM EST | 135.00 | 27.55 | 16.95 | 23.30 | 0.00 | - | 1 | 419 | 52.85% |
| BABA230317C00140000 | 2022-01-21 3:35PM EST | 140.00 | 18.93 | 18.50 | 21.35 | -6.87 | -26.63% | 5 | 688 | 52.16% |
| BABA230317C00145000 | 2022-01-21 11:36AM EST | 145.00 | 19.00 | 13.70 | 20.25 | -2.85 | -13.04% | 2 | 476 | 52.87% |
| BABA230317C00150000 | 2022-01-21 3:22PM EST | 150.00 | 15.70 | 15.25 | 18.50 | -5.37 | -25.49% | 4 | 332 | 52.15% |
| BABA230317C00155000 | 2022-01-19 11:32AM EST | 155.00 | 17.60 | 10.80 | 16.95 | 0.00 | - | 10 | 215 | 51.62% |
| BABA230317C00160000 | 2022-01-21 1:04PM EST | 160.00 | 14.00 | 9.60 | 15.50 | -3.60 | -20.45% | 3 | 632 | 51.10% |
| BABA230317C00165000 | 2022-01-21 2:35PM EST | 165.00 | 12.00 | 8.55 | 14.15 | -3.35 | -21.82% | 3 | 1,282 | 50.59% |
| BABA230317C00170000 | 2022-01-21 2:28PM EST | 170.00 | 11.00 | 7.45 | 12.95 | -2.90 | -20.86% | 3 | 197 | 50.20% |
| BABA230317C00175000 | 2022-01-21 10:23AM EST | 175.00 | 10.79 | 8.75 | 10.45 | -2.49 | -18.75% | 4 | 706 | 46.95% |
| BABA230317C00180000 | 2022-01-21 2:14PM EST | 180.00 | 9.20 | 5.80 | 10.80 | -3.50 | -27.56% | 1 | 843 | 49.45% |
| BABA230317C00185000 | 2022-01-21 10:19AM EST | 185.00 | 8.50 | 5.05 | 9.75 | -2.70 | -24.11% | 1 | 546 | 48.88% |
| BABA230317C00190000 | 2022-01-20 12:24PM EST | 190.00 | 10.30 | 4.45 | 9.25 | 0.00 | - | 2 | 461 | 49.37% |
| BABA230317C00195000 | 2022-01-21 11:22AM EST | 195.00 | 7.50 | 3.85 | 8.25 | -1.80 | -19.35% | 3 | 113 | 48.62% |
| BABA230317C00200000 | 2022-01-21 3:12PM EST | 200.00 | 5.89 | 3.40 | 7.60 | -2.36 | -28.61% | 38 | 937 | 48.52% |
| BABA230317C00205000 | 2022-01-14 1:34PM EST | 205.00 | 8.30 | 2.94 | 6.95 | 0.00 | - | 1 | 140 | 48.30% |
| BABA230317C00210000 | 2022-01-21 2:14PM EST | 210.00 | 5.05 | 2.55 | 6.40 | -1.90 | -27.34% | 1 | 633 | 48.21% |
| BABA230317C00215000 | 2022-01-21 1:43PM EST | 215.00 | 5.00 | 2.21 | 5.90 | -1.00 | -16.67% | 1 | 299 | 48.15% |
| BABA230317C00220000 | 2022-01-21 2:02PM EST | 220.00 | 4.10 | 1.90 | 5.40 | -2.10 | -33.87% | 3 | 948 | 47.97% |
| BABA230317C00225000 | 2022-01-05 12:30PM EST | 225.00 | 5.10 | 1.63 | 5.00 | 0.00 | - | 27 | 451 | 47.97% |
| BABA230317C00230000 | 2022-01-20 2:58PM EST | 230.00 | 4.60 | 2.68 | 4.40 | 0.00 | - | 8 | 701 | 47.27% |
| BABA230317C00240000 | 2022-01-21 1:40PM EST | 240.00 | 3.00 | 0.90 | 4.00 | -1.18 | -28.23% | 1 | 368 | 48.04% |
| BABA230317C00250000 | 2022-01-21 3:56PM EST | 250.00 | 2.30 | 0.58 | 3.50 | -1.50 | -39.47% | 2 | 1,631 | 48.25% |
| BABA230317C00260000 | 2022-01-21 1:29PM EST | 260.00 | 2.10 | 0.34 | 3.10 | -1.05 | -33.33% | 15 | 1,032 | 48.55% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230317P00040000 | 2022-01-12 10:46AM EST | 40.00 | 1.50 | 0.81 | 2.15 | 0.00 | - | 37 | 418 | 70.07% |
| BABA230317P00050000 | 2022-01-05 9:50AM EST | 50.00 | 3.03 | 1.73 | 3.10 | 0.00 | - | 5 | 191 | 64.95% |
| BABA230317P00055000 | 2022-01-10 10:31AM EST | 55.00 | 3.00 | 2.00 | 3.70 | 0.00 | - | 1 | 576 | 61.82% |
| BABA230317P00060000 | 2022-01-06 9:34AM EST | 60.00 | 3.75 | 2.34 | 4.45 | 0.00 | - | 1 | 317 | 59.23% |
| BABA230317P00065000 | 2022-01-12 1:12PM EST | 65.00 | 4.05 | 3.50 | 5.30 | 0.00 | - | 2 | 316 | 58.64% |
| BABA230317P00070000 | 2022-01-20 10:21AM EST | 70.00 | 4.45 | 4.40 | 6.30 | 0.00 | - | 2 | 4,922 | 57.24% |
| BABA230317P00075000 | 2022-01-14 2:58PM EST | 75.00 | 5.90 | 4.60 | 7.30 | 0.00 | - | 32 | 2,369 | 54.21% |
| BABA230317P00080000 | 2022-01-19 12:07PM EST | 80.00 | 7.00 | 5.60 | 8.70 | 0.00 | - | 2 | 1,505 | 53.14% |
| BABA230317P00085000 | 2022-01-21 10:13AM EST | 85.00 | 8.50 | 6.75 | 10.15 | +0.25 | +3.03% | 17 | 525 | 52.00% |
| BABA230317P00090000 | 2022-01-21 12:01PM EST | 90.00 | 9.78 | 8.55 | 11.70 | +0.13 | +1.35% | 9 | 1,562 | 51.54% |
| BABA230317P00095000 | 2022-01-20 3:33PM EST | 95.00 | 10.25 | 9.95 | 13.50 | 0.00 | - | 2 | 733 | 50.48% |
| BABA230317P00100000 | 2022-01-14 11:23AM EST | 100.00 | 12.65 | 11.15 | 15.45 | 0.00 | - | 2 | 1,778 | 54.11% |
| BABA230317P00105000 | 2022-01-14 11:48AM EST | 105.00 | 14.45 | 13.80 | 17.50 | 0.00 | - | 2 | 2,078 | 53.24% |
| BABA230317P00110000 | 2022-01-21 3:41PM EST | 110.00 | 17.75 | 15.70 | 19.85 | +2.65 | +17.55% | 12 | 988 | 52.72% |
| BABA230317P00115000 | 2022-01-21 3:41PM EST | 115.00 | 19.89 | 18.05 | 22.30 | +1.14 | +6.08% | 10 | 839 | 52.12% |
| BABA230317P00120000 | 2022-01-14 11:21AM EST | 120.00 | 20.83 | 20.25 | 24.85 | 0.00 | - | 2 | 333 | 51.45% |
| BABA230317P00125000 | 2022-01-21 2:36PM EST | 125.00 | 25.20 | 22.85 | 27.65 | +3.70 | +17.21% | 1 | 568 | 51.02% |
| BABA230317P00130000 | 2022-01-21 11:47AM EST | 130.00 | 27.40 | 25.20 | 30.55 | +3.40 | +14.17% | 2 | 408 | 50.53% |
| BABA230317P00135000 | 2022-01-18 2:50PM EST | 135.00 | 29.35 | 28.15 | 33.60 | 0.00 | - | 2 | 537 | 50.08% |
| BABA230317P00140000 | 2022-01-10 3:04PM EST | 140.00 | 30.50 | 30.25 | 36.70 | 0.00 | - | 1 | 164 | 49.50% |
| BABA230317P00145000 | 2021-12-30 1:20PM EST | 145.00 | 39.00 | 34.25 | 40.15 | 0.00 | - | 2 | 410 | 49.35% |
| BABA230317P00150000 | 2022-01-07 9:30AM EST | 150.00 | 40.00 | 37.45 | 43.60 | 0.00 | - | 1 | 520 | 49.00% |
| BABA230317P00155000 | 2022-01-12 3:05PM EST | 155.00 | 38.98 | 41.45 | 47.20 | 0.00 | - | 1 | 478 | 48.73% |
| BABA230317P00160000 | 2022-01-20 3:10PM EST | 160.00 | 42.96 | 44.90 | 50.90 | 0.00 | - | 3 | 637 | 48.47% |
| BABA230317P00165000 | 2022-01-20 9:31AM EST | 165.00 | 44.04 | 47.25 | 54.80 | 0.00 | - | 1 | 26 | 48.41% |
| BABA230317P00170000 | 2022-01-19 3:36PM EST | 170.00 | 52.82 | 50.50 | 60.00 | 0.00 | - | 10 | 124 | 50.80% |
| BABA230317P00175000 | 2022-01-18 10:25AM EST | 175.00 | 54.10 | 55.05 | 61.65 | 0.00 | - | 1 | 28 | 45.80% |
| BABA230317P00180000 | 2022-01-20 11:12AM EST | 180.00 | 57.20 | 59.15 | 65.85 | 0.00 | - | 40 | 87 | 45.82% |
| BABA230317P00185000 | 2022-01-21 10:38AM EST | 185.00 | 65.65 | 63.30 | 70.85 | +5.63 | +9.38% | 3 | 20 | 47.46% |
| BABA230317P00190000 | 2021-12-22 10:12AM EST | 190.00 | 78.07 | 67.00 | 75.50 | 0.00 | - | 3 | 10 | 48.26% |
| BABA230317P00195000 | 2021-12-08 2:34PM EST | 195.00 | 76.65 | 70.40 | 74.65 | 0.00 | - | 8 | 14 | 34.41% |
| BABA230317P00200000 | 2022-01-19 9:35AM EST | 200.00 | 76.87 | 76.35 | 84.35 | 0.00 | - | 3 | 30 | 48.53% |
| BABA230317P00205000 | 2021-12-08 12:09PM EST | 205.00 | 84.60 | 78.75 | 83.85 | 0.00 | - | 4 | 11 | 33.92% |
| BABA230317P00210000 | 2022-01-13 11:06AM EST | 210.00 | 83.80 | 85.45 | 92.30 | 0.00 | - | 1 | 43 | 46.00% |
| BABA230317P00215000 | 2022-01-12 2:46PM EST | 215.00 | 83.26 | 89.95 | 98.20 | 0.00 | - | 1 | 8 | 49.59% |
| BABA230317P00220000 | 2022-01-20 10:55AM EST | 220.00 | 90.10 | 94.60 | 102.90 | 0.00 | - | 2 | 10 | 50.01% |
| BABA230317P00230000 | 2021-12-30 1:28PM EST | 230.00 | 110.38 | 104.00 | 113.50 | 0.00 | - | 9 | 10 | 53.86% |
| BABA230317P00240000 | 2022-01-10 3:36PM EST | 240.00 | 115.09 | 113.55 | 121.90 | 0.00 | - | 20 | 27 | 51.59% |
| BABA230317P00250000 | 2022-01-04 10:15AM EST | 250.00 | 132.02 | 123.20 | 131.55 | 0.00 | - | 4 | 13 | 52.51% |
| BABA230317P00260000 | 2021-11-29 1:59PM EST | 260.00 | 130.34 | 143.50 | 149.25 | 0.00 | - | 10 | 24 | 67.21% |
© 2022 Yahoo. All rights reserved.
