Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,376.26 -437.83 (-1.84%) CMC Crypto 200
535.59 -1.26 (-0.24%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230317C00005000 | 2023-02-01 10:00AM EST | 5.00 | 107.00 | 101.05 | 101.50 | 0.00 | - | 2 | 55 | 439.45% |
| BABA230317C00007500 | 2023-02-01 9:55AM EST | 7.50 | 104.90 | 98.50 | 99.00 | 0.00 | - | 2 | 22 | 374.22% |
| BABA230317C00010000 | 2023-02-01 9:57AM EST | 10.00 | 102.35 | 95.90 | 96.60 | 0.00 | - | 6 | 32 | 350.78% |
| BABA230317C00012500 | 2023-01-27 11:55AM EST | 12.50 | 105.20 | 93.60 | 94.05 | 0.00 | - | 11 | 18 | 242.19% |
| BABA230317C00015000 | 2023-02-01 10:22AM EST | 15.00 | 97.00 | 91.30 | 91.60 | 0.00 | - | 2 | 17 | 261.33% |
| BABA230317C00017500 | 2023-02-01 9:55AM EST | 17.50 | 95.05 | 88.25 | 89.30 | 0.00 | - | 7 | 20 | 287.89% |
| BABA230317C00020000 | 2023-01-30 3:57PM EST | 20.00 | 91.30 | 85.65 | 86.80 | 0.00 | - | 1 | 28 | 266.41% |
| BABA230317C00022500 | 2023-02-01 9:55AM EST | 22.50 | 90.10 | 83.80 | 84.10 | 0.00 | - | 1 | 79 | 207.23% |
| BABA230317C00025000 | 2023-02-01 9:57AM EST | 25.00 | 87.45 | 80.75 | 81.80 | 0.00 | - | 3 | 429 | 231.35% |
| BABA230317C00030000 | 2023-02-01 10:36AM EST | 30.00 | 80.85 | 76.15 | 76.75 | 0.00 | - | 19 | 88 | 169.92% |
| BABA230317C00035000 | 2023-02-01 10:21AM EST | 35.00 | 77.35 | 70.85 | 71.90 | 0.00 | - | 4 | 44 | 138.67% |
| BABA230317C00040000 | 2023-01-24 3:31PM EST | 40.00 | 79.55 | 65.90 | 66.80 | 0.00 | - | 1 | 145 | 118.36% |
| BABA230317C00045000 | 2023-01-27 10:43AM EST | 45.00 | 72.55 | 61.40 | 61.70 | 0.00 | - | 2 | 17 | 126.95% |
| BABA230317C00050000 | 2023-02-02 11:09AM EST | 50.00 | 59.70 | 56.15 | 56.85 | 0.00 | - | 4 | 299 | 108.98% |
| BABA230317C00055000 | 2023-02-02 10:07AM EST | 55.00 | 53.68 | 50.75 | 52.15 | 0.00 | - | 10 | 82 | 92.77% |
| BABA230317C00060000 | 2023-02-03 10:19AM EST | 60.00 | 47.24 | 46.45 | 46.80 | -3.76 | -7.37% | 1 | 1,075 | 91.89% |
| BABA230317C00065000 | 2023-02-03 11:38AM EST | 65.00 | 42.55 | 41.05 | 41.90 | -1.93 | -4.34% | 53 | 1,664 | 73.05% |
| BABA230317C00070000 | 2023-02-03 1:22PM EST | 70.00 | 36.75 | 36.05 | 37.30 | -2.25 | -5.77% | 2 | 1,485 | 71.88% |
| BABA230317C00075000 | 2023-02-03 9:30AM EST | 75.00 | 33.18 | 31.80 | 32.15 | -0.95 | -2.78% | 2 | 6,472 | 69.87% |
| BABA230317C00080000 | 2023-02-03 3:20PM EST | 80.00 | 27.13 | 26.95 | 27.35 | -3.27 | -10.76% | 33 | 22,642 | 62.84% |
| BABA230317C00085000 | 2023-02-03 3:03PM EST | 85.00 | 22.35 | 22.50 | 22.75 | -3.22 | -12.59% | 14 | 11,259 | 59.52% |
| BABA230317C00090000 | 2023-02-03 3:37PM EST | 90.00 | 18.07 | 18.15 | 18.40 | -3.10 | -14.64% | 29 | 16,811 | 55.86% |
| BABA230317C00095000 | 2023-02-03 3:48PM EST | 95.00 | 14.15 | 14.15 | 14.45 | -2.90 | -17.01% | 23 | 6,649 | 53.22% |
| BABA230317C00100000 | 2023-02-03 3:38PM EST | 100.00 | 10.72 | 10.80 | 10.95 | -2.93 | -21.47% | 438 | 17,978 | 51.83% |
| BABA230317C00105000 | 2023-02-03 3:59PM EST | 105.00 | 8.10 | 7.90 | 8.10 | -2.10 | -20.59% | 1,192 | 4,855 | 50.82% |
| BABA230317C00110000 | 2023-02-03 3:54PM EST | 110.00 | 5.70 | 5.70 | 5.85 | -1.95 | -25.49% | 2,702 | 27,317 | 50.64% |
| BABA230317C00115000 | 2023-02-03 3:57PM EST | 115.00 | 4.10 | 4.00 | 4.15 | -1.40 | -25.45% | 1,435 | 16,284 | 50.64% |
| BABA230317C00120000 | 2023-02-03 3:59PM EST | 120.00 | 2.89 | 2.82 | 2.93 | -1.21 | -29.51% | 12,765 | 40,787 | 51.21% |
| BABA230317C00125000 | 2023-02-03 3:58PM EST | 125.00 | 2.05 | 2.02 | 2.06 | -0.80 | -28.07% | 499 | 8,612 | 52.12% |
| BABA230317C00130000 | 2023-02-03 3:38PM EST | 130.00 | 1.45 | 1.41 | 1.47 | -0.67 | -31.60% | 12,927 | 40,156 | 52.98% |
| BABA230317C00135000 | 2023-02-03 3:55PM EST | 135.00 | 1.02 | 1.01 | 1.07 | -0.53 | -34.19% | 627 | 10,285 | 54.15% |
| BABA230317C00140000 | 2023-02-03 3:50PM EST | 140.00 | 0.74 | 0.72 | 0.78 | -0.42 | -36.21% | 280 | 40,031 | 55.23% |
| BABA230317C00145000 | 2023-02-03 3:20PM EST | 145.00 | 0.55 | 0.53 | 0.61 | -0.25 | -31.25% | 240 | 3,925 | 56.81% |
| BABA230317C00150000 | 2023-02-03 3:37PM EST | 150.00 | 0.41 | 0.40 | 0.46 | -0.23 | -35.94% | 206 | 47,942 | 58.15% |
| BABA230317C00155000 | 2023-02-03 3:02PM EST | 155.00 | 0.33 | 0.28 | 0.39 | -0.15 | -31.25% | 214 | 2,841 | 59.67% |
| BABA230317C00160000 | 2023-02-03 3:28PM EST | 160.00 | 0.27 | 0.26 | 0.27 | -0.09 | -25.00% | 18 | 8,831 | 61.13% |
| BABA230317C00165000 | 2023-02-03 1:44PM EST | 165.00 | 0.25 | 0.20 | 0.22 | -0.02 | -7.41% | 46 | 2,880 | 62.50% |
| BABA230317C00170000 | 2023-02-03 1:44PM EST | 170.00 | 0.21 | 0.17 | 0.18 | -0.04 | -16.00% | 154 | 2,991 | 64.26% |
| BABA230317C00175000 | 2023-02-03 3:03PM EST | 175.00 | 0.14 | 0.14 | 0.15 | -0.06 | -30.00% | 156 | 3,411 | 65.72% |
| BABA230317C00180000 | 2023-02-03 1:44PM EST | 180.00 | 0.14 | 0.12 | 0.14 | +0.01 | +7.69% | 15 | 3,065 | 67.77% |
| BABA230317C00185000 | 2023-02-03 1:44PM EST | 185.00 | 0.12 | 0.10 | 0.11 | 0.00 | - | 8 | 992 | 68.75% |
| BABA230317C00190000 | 2023-02-03 11:17AM EST | 190.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 11 | 634 | 69.34% |
| BABA230317C00195000 | 2023-02-02 11:57AM EST | 195.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 1 | 937 | 68.75% |
| BABA230317C00200000 | 2023-02-03 1:50PM EST | 200.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 78 | 3,096 | 72.66% |
| BABA230317C00205000 | 2023-02-02 1:53PM EST | 205.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 3 | 228 | 72.27% |
| BABA230317C00210000 | 2023-02-02 10:35AM EST | 210.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 1,008 | 72.66% |
| BABA230317C00215000 | 2023-02-01 12:46PM EST | 215.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 446 | 75.78% |
| BABA230317C00220000 | 2023-02-03 2:00PM EST | 220.00 | 0.05 | 0.03 | 0.04 | +0.02 | +66.67% | 65 | 1,840 | 76.95% |
| BABA230317C00225000 | 2023-02-01 9:45AM EST | 225.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 30 | 866 | 76.56% |
| BABA230317C00230000 | 2023-02-03 12:35PM EST | 230.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 301 | 1,385 | 78.13% |
| BABA230317C00240000 | 2023-02-03 1:48PM EST | 240.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 30 | 479 | 82.03% |
| BABA230317C00250000 | 2023-01-31 10:36AM EST | 250.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 15 | 1,632 | 83.98% |
| BABA230317C00260000 | 2023-02-02 9:57AM EST | 260.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 75 | 2,872 | 87.50% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230317P00005000 | 2023-01-20 9:31AM EST | 5.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 132 | 325.00% |
| BABA230317P00007500 | 2023-01-20 9:31AM EST | 7.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 275 | 278.13% |
| BABA230317P00010000 | 2023-02-03 3:29PM EST | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 228 | 231.25% |
| BABA230317P00012500 | 2023-01-10 10:59AM EST | 12.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 129 | 215.63% |
| BABA230317P00015000 | 2023-01-10 11:35AM EST | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 170 | 196.88% |
| BABA230317P00017500 | 2023-01-06 3:39PM EST | 17.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 24 | 187.50% |
| BABA230317P00020000 | 2022-12-23 3:22PM EST | 20.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 169 | 513 | 173.44% |
| BABA230317P00022500 | 2023-02-02 11:27AM EST | 22.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 21 | 160.94% |
| BABA230317P00025000 | 2023-02-02 11:27AM EST | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 117 | 146.88% |
| BABA230317P00030000 | 2023-01-03 12:39PM EST | 30.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 1 | 258 | 132.81% |
| BABA230317P00035000 | 2023-02-02 11:26AM EST | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 491 | 114.06% |
| BABA230317P00040000 | 2023-02-02 11:25AM EST | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 3,147 | 100.00% |
| BABA230317P00045000 | 2023-02-03 12:40PM EST | 45.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 608 | 91.41% |
| BABA230317P00050000 | 2023-02-02 1:50PM EST | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 3,327 | 75.00% |
| BABA230317P00055000 | 2023-02-03 1:28PM EST | 55.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2 | 2,890 | 72.66% |
| BABA230317P00060000 | 2023-02-03 9:52AM EST | 60.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 4 | 7,234 | 65.23% |
| BABA230317P00065000 | 2023-02-03 10:42AM EST | 65.00 | 0.07 | 0.05 | 0.11 | -0.01 | -12.50% | 3 | 5,520 | 64.06% |
| BABA230317P00070000 | 2023-02-03 12:49PM EST | 70.00 | 0.13 | 0.12 | 0.13 | +0.02 | +18.18% | 12 | 9,636 | 58.98% |
| BABA230317P00075000 | 2023-02-03 3:13PM EST | 75.00 | 0.25 | 0.23 | 0.24 | +0.04 | +19.05% | 35 | 4,631 | 55.96% |
| BABA230317P00080000 | 2023-02-03 3:59PM EST | 80.00 | 0.43 | 0.43 | 0.47 | -0.01 | -2.27% | 122 | 18,244 | 53.66% |
| BABA230317P00085000 | 2023-02-03 3:19PM EST | 85.00 | 0.81 | 0.80 | 0.84 | +0.13 | +19.12% | 124 | 7,654 | 51.44% |
| BABA230317P00090000 | 2023-02-03 3:59PM EST | 90.00 | 1.44 | 1.43 | 1.49 | +0.21 | +17.07% | 228 | 21,201 | 50.12% |
| BABA230317P00095000 | 2023-02-03 3:58PM EST | 95.00 | 2.47 | 2.46 | 2.48 | +0.42 | +20.49% | 345 | 23,619 | 48.39% |
| BABA230317P00100000 | 2023-02-03 3:46PM EST | 100.00 | 4.04 | 4.00 | 4.10 | +0.74 | +22.42% | 472 | 8,901 | 48.10% |
| BABA230317P00105000 | 2023-02-03 3:57PM EST | 105.00 | 6.25 | 6.10 | 6.20 | +1.05 | +20.19% | 676 | 16,598 | 47.21% |
| BABA230317P00110000 | 2023-02-03 3:55PM EST | 110.00 | 8.96 | 8.85 | 9.00 | +1.53 | +20.59% | 127 | 9,014 | 47.22% |
| BABA230317P00115000 | 2023-02-03 3:48PM EST | 115.00 | 12.32 | 12.15 | 12.35 | +1.95 | +18.80% | 76 | 6,178 | 47.35% |
| BABA230317P00120000 | 2023-02-03 3:45PM EST | 120.00 | 16.00 | 15.90 | 16.15 | +1.91 | +13.56% | 149 | 2,348 | 47.49% |
| BABA230317P00125000 | 2023-02-03 1:59PM EST | 125.00 | 20.30 | 20.10 | 20.60 | +2.30 | +12.78% | 5 | 1,453 | 50.59% |
| BABA230317P00130000 | 2023-02-03 11:09AM EST | 130.00 | 24.35 | 24.60 | 24.95 | +2.45 | +11.19% | 3 | 489 | 50.51% |
| BABA230317P00135000 | 2023-01-24 9:59AM EST | 135.00 | 18.97 | 29.10 | 29.65 | 0.00 | - | 3 | 535 | 52.61% |
| BABA230317P00140000 | 2023-02-02 3:36PM EST | 140.00 | 31.25 | 33.90 | 34.85 | 0.00 | - | 1 | 333 | 53.56% |
| BABA230317P00145000 | 2023-01-31 3:01PM EST | 145.00 | 34.70 | 38.70 | 39.55 | 0.00 | - | 18 | 49 | 53.08% |
| BABA230317P00150000 | 2023-02-03 10:06AM EST | 150.00 | 43.01 | 43.30 | 44.65 | +5.11 | +13.48% | 20 | 109 | 52.98% |
| BABA230317P00155000 | 2023-01-20 2:06PM EST | 155.00 | 35.90 | 48.55 | 49.20 | 0.00 | - | 3 | 3 | 52.73% |
| BABA230317P00160000 | 2023-01-27 10:47AM EST | 160.00 | 43.15 | 53.55 | 54.25 | 0.00 | - | 2 | 4 | 57.62% |
| BABA230317P00165000 | 2023-02-02 1:57PM EST | 165.00 | 55.30 | 58.55 | 59.15 | 0.00 | - | 1 | 6 | 58.40% |
| BABA230317P00170000 | 2023-01-19 2:37PM EST | 170.00 | 53.45 | 63.55 | 63.90 | 0.00 | - | 1 | 0 | 64.55% |
| BABA230317P00175000 | 2023-01-17 3:07PM EST | 175.00 | 59.50 | 68.50 | 69.00 | 0.00 | - | 1 | 0 | 54.69% |
| BABA230317P00180000 | 2023-01-03 2:23PM EST | 180.00 | 88.12 | 70.10 | 70.50 | 0.00 | - | 5 | 0 | 0.00% |
| BABA230317P00185000 | 2023-01-17 9:31AM EST | 185.00 | 69.67 | 78.55 | 78.90 | 0.00 | - | 1 | 0 | 52.34% |
| BABA230317P00190000 | 2023-01-10 9:45AM EST | 190.00 | 78.30 | 83.50 | 83.90 | 0.00 | - | 2 | 0 | 76.95% |
| BABA230317P00195000 | 2023-01-30 10:19AM EST | 195.00 | 82.80 | 88.55 | 88.95 | 0.00 | - | 1 | 0 | 65.23% |
| BABA230317P00200000 | 2023-01-23 11:39AM EST | 200.00 | 80.65 | 93.50 | 93.90 | 0.00 | - | 10 | 0 | 82.52% |
| BABA230317P00205000 | 2022-08-03 1:56PM EST | 205.00 | 110.65 | 112.30 | 113.60 | 0.00 | - | 27 | 0 | 241.94% |
| BABA230317P00210000 | 2023-02-02 9:46AM EST | 210.00 | 99.65 | 103.50 | 104.00 | 0.00 | - | 1 | 0 | 71.88% |
| BABA230317P00215000 | 2022-10-13 9:52AM EST | 215.00 | 141.95 | 143.85 | 144.65 | 0.00 | - | 1 | 0 | 398.86% |
| BABA230317P00220000 | 2023-01-10 9:45AM EST | 220.00 | 108.45 | 113.35 | 114.45 | 0.00 | - | 2 | 0 | 92.68% |
| BABA230317P00225000 | 2023-02-02 9:37AM EST | 225.00 | 113.95 | 118.50 | 119.30 | 0.00 | - | 1 | 0 | 95.02% |
| BABA230317P00230000 | 2022-09-22 8:39AM EST | 230.00 | 147.96 | 156.25 | 158.55 | 0.00 | - | 1 | 0 | 397.53% |
| BABA230317P00240000 | 2022-09-26 12:26PM EST | 240.00 | 161.00 | 171.30 | 172.00 | 0.00 | - | 1 | 0 | 434.22% |
| BABA230317P00250000 | 2022-09-12 10:49AM EST | 250.00 | 155.80 | 173.85 | 174.05 | 0.00 | - | 74 | 0 | 387.62% |
| BABA230317P00260000 | 2023-02-02 9:46AM EST | 260.00 | 153.20 | 153.40 | 154.35 | +3.70 | +2.47% | 1 | 0 | 108.01% |
© 2023 Yahoo. All rights reserved.
