Singapore markets close in 1 hour 38 minutes
Straits Times Index
3,134.34 -3.20 (-0.10%) Nikkei
27,049.47 +178.20 (+0.66%) Hang Seng
22,411.69 +182.17 (+0.82%) FTSE 100
7,328.87 +70.55 (+0.97%) BTC-USD
20,905.29 -419.42 (-1.97%) CMC Crypto 200
456.13 -5.67 (-1.23%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230616C00040000 | 2022-06-24 9:47AM EDT | 40.00 | 78.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA230616C00045000 | 2022-06-08 11:55AM EDT | 45.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230616C00050000 | 2022-06-23 2:23PM EDT | 50.00 | 64.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA230616C00055000 | 2022-06-10 10:52AM EDT | 55.00 | 60.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA230616C00060000 | 2022-06-24 1:53PM EDT | 60.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230616C00065000 | 2022-06-24 12:53PM EDT | 65.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230616C00070000 | 2022-06-22 11:24AM EDT | 70.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA230616C00075000 | 2022-06-23 10:01AM EDT | 75.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230616C00080000 | 2022-06-27 11:32AM EDT | 80.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA230616C00085000 | 2022-06-23 9:59AM EDT | 85.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230616C00090000 | 2022-06-27 12:42PM EDT | 90.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA230616C00095000 | 2022-06-24 10:40AM EDT | 95.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA230616C00100000 | 2022-06-27 3:41PM EDT | 100.00 | 36.08 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BABA230616C00105000 | 2022-06-27 9:34AM EDT | 105.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230616C00110000 | 2022-06-24 3:36PM EDT | 110.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA230616C00115000 | 2022-06-27 3:17PM EDT | 115.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA230616C00120000 | 2022-06-27 3:16PM EDT | 120.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.39% |
| BABA230616C00125000 | 2022-06-27 12:10PM EDT | 125.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 1.56% |
| BABA230616C00130000 | 2022-06-27 12:14PM EDT | 130.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 1.56% |
| BABA230616C00135000 | 2022-06-27 3:12PM EDT | 135.00 | 20.02 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 3.13% |
| BABA230616C00140000 | 2022-06-27 11:21AM EDT | 140.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| BABA230616C00145000 | 2022-06-22 11:15AM EDT | 145.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| BABA230616C00150000 | 2022-06-27 12:26PM EDT | 150.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| BABA230616C00155000 | 2022-06-27 1:55PM EDT | 155.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BABA230616C00160000 | 2022-06-27 10:20AM EDT | 160.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BABA230616C00165000 | 2022-06-24 3:15PM EDT | 165.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BABA230616C00170000 | 2022-06-27 3:14PM EDT | 170.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| BABA230616C00175000 | 2022-06-27 9:33AM EDT | 175.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BABA230616C00180000 | 2022-06-27 3:41PM EDT | 180.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| BABA230616C00185000 | 2022-06-27 2:48PM EDT | 185.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| BABA230616C00190000 | 2022-06-27 10:54AM EDT | 190.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA230616C00195000 | 2022-06-24 10:44AM EDT | 195.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| BABA230616C00200000 | 2022-06-27 1:56PM EDT | 200.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| BABA230616C00205000 | 2022-06-27 11:33AM EDT | 205.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| BABA230616C00210000 | 2022-06-27 2:51PM EDT | 210.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| BABA230616C00215000 | 2022-06-27 2:49PM EDT | 215.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BABA230616C00220000 | 2022-06-27 10:10AM EDT | 220.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BABA230616C00225000 | 2022-06-24 1:02PM EDT | 225.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| BABA230616C00230000 | 2022-06-27 9:57AM EDT | 230.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BABA230616C00235000 | 2022-06-27 3:55PM EDT | 235.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BABA230616C00240000 | 2022-06-24 3:13PM EDT | 240.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 12.50% |
| BABA230616C00245000 | 2022-06-27 11:57AM EDT | 245.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| BABA230616C00250000 | 2022-06-27 11:49AM EDT | 250.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA230616C00255000 | 2022-06-24 3:14PM EDT | 255.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA230616C00260000 | 2022-06-24 3:21PM EDT | 260.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| BABA230616C00265000 | 2022-06-27 12:18PM EDT | 265.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| BABA230616C00270000 | 2022-06-27 12:37PM EDT | 270.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| BABA230616C00275000 | 2022-06-27 1:58PM EDT | 275.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| BABA230616C00280000 | 2022-06-27 1:57PM EDT | 280.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| BABA230616C00285000 | 2022-06-27 1:57PM EDT | 285.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BABA230616C00290000 | 2022-06-27 9:55AM EDT | 290.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA230616C00295000 | 2022-06-27 1:23PM EDT | 295.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| BABA230616C00300000 | 2022-06-27 2:49PM EDT | 300.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 25.00% |
| BABA230616C00305000 | 2022-06-24 3:51PM EDT | 305.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA230616C00310000 | 2022-06-24 3:12PM EDT | 310.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| BABA230616C00315000 | 2022-06-27 1:19PM EDT | 315.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| BABA230616C00320000 | 2022-06-27 2:15PM EDT | 320.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| BABA230616C00325000 | 2022-06-22 9:55AM EDT | 325.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BABA230616C00330000 | 2022-06-21 2:41PM EDT | 330.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA230616C00335000 | 2022-06-13 2:37PM EDT | 335.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA230616C00340000 | 2022-06-08 3:03PM EDT | 340.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| BABA230616C00345000 | 2022-06-16 10:30AM EDT | 345.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BABA230616C00350000 | 2022-06-27 2:15PM EDT | 350.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230616P00040000 | 2022-06-27 2:42PM EDT | 40.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BABA230616P00045000 | 2022-06-21 2:56PM EDT | 45.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BABA230616P00050000 | 2022-06-27 9:39AM EDT | 50.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA230616P00055000 | 2022-06-27 3:06PM EDT | 55.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BABA230616P00060000 | 2022-06-24 3:47PM EDT | 60.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BABA230616P00065000 | 2022-06-23 12:28PM EDT | 65.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA230616P00070000 | 2022-06-27 10:46AM EDT | 70.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BABA230616P00075000 | 2022-06-23 3:35PM EDT | 75.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA230616P00080000 | 2022-06-27 1:43PM EDT | 80.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BABA230616P00085000 | 2022-06-27 3:31PM EDT | 85.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BABA230616P00090000 | 2022-06-27 2:11PM EDT | 90.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA230616P00095000 | 2022-06-24 3:16PM EDT | 95.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BABA230616P00100000 | 2022-06-27 2:49PM EDT | 100.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BABA230616P00105000 | 2022-06-27 10:02AM EDT | 105.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BABA230616P00110000 | 2022-06-27 11:10AM EDT | 110.00 | 18.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BABA230616P00115000 | 2022-06-27 11:10AM EDT | 115.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BABA230616P00120000 | 2022-06-27 2:49PM EDT | 120.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230616P00125000 | 2022-06-27 10:11AM EDT | 125.00 | 27.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA230616P00130000 | 2022-06-24 3:48PM EDT | 130.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BABA230616P00135000 | 2022-06-27 12:10PM EDT | 135.00 | 32.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230616P00140000 | 2022-06-27 9:59AM EDT | 140.00 | 36.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230616P00145000 | 2022-05-17 10:17AM EDT | 145.00 | 58.00 | 47.70 | 52.30 | 0.00 | - | 3 | 732 | 69.78% |
| BABA230616P00150000 | 2022-06-27 9:37AM EDT | 150.00 | 42.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA230616P00155000 | 2022-06-21 11:41AM EDT | 155.00 | 55.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230616P00160000 | 2022-06-27 3:03PM EDT | 160.00 | 50.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230616P00165000 | 2022-06-21 1:58PM EDT | 165.00 | 63.75 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| BABA230616P00170000 | 2022-06-24 10:03AM EDT | 170.00 | 60.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230616P00175000 | 2022-06-22 11:04AM EDT | 175.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BABA230616P00180000 | 2022-06-24 12:37PM EDT | 180.00 | 68.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA230616P00185000 | 2022-06-21 3:44PM EDT | 185.00 | 80.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA230616P00190000 | 2022-06-23 10:49AM EDT | 190.00 | 81.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA230616P00195000 | 2022-06-24 3:57PM EDT | 195.00 | 80.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230616P00200000 | 2022-06-23 10:26AM EDT | 200.00 | 91.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA230616P00205000 | 2022-06-08 2:44PM EDT | 205.00 | 89.11 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BABA230616P00210000 | 2022-06-24 3:30PM EDT | 210.00 | 94.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230616P00215000 | 2022-06-23 2:46PM EDT | 215.00 | 105.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA230616P00220000 | 2022-06-17 10:13AM EDT | 220.00 | 116.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA230616P00225000 | 2022-06-13 10:15AM EDT | 225.00 | 126.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA230616P00230000 | 2022-06-17 1:30PM EDT | 230.00 | 127.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA230616P00235000 | 2022-06-24 3:31PM EDT | 235.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230616P00240000 | 2022-06-23 3:50PM EDT | 240.00 | 128.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230616P00245000 | 2022-06-23 3:55PM EDT | 245.00 | 133.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BABA230616P00250000 | 2022-06-24 12:09PM EDT | 250.00 | 134.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230616P00255000 | 2022-05-06 2:16PM EDT | 255.00 | 165.25 | 159.35 | 164.25 | 0.00 | - | 54 | 0 | 112.14% |
| BABA230616P00260000 | 2022-06-17 10:10AM EDT | 260.00 | 155.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA230616P00265000 | 2022-06-16 10:33AM EDT | 265.00 | 161.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BABA230616P00270000 | 2022-05-10 10:26AM EDT | 270.00 | 184.50 | 157.75 | 161.95 | 0.00 | - | 4 | 50 | 75.38% |
| BABA230616P00275000 | 2022-04-14 1:00PM EDT | 275.00 | 179.84 | 185.15 | 190.15 | 0.00 | - | 94 | 0 | 129.13% |
| BABA230616P00280000 | 2022-06-08 12:07PM EDT | 280.00 | 162.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230616P00285000 | 2021-12-14 11:32AM EDT | 285.00 | 159.99 | 151.15 | 154.65 | 0.00 | - | 1 | 2 | 0.00% |
| BABA230616P00290000 | 2022-05-13 12:25PM EDT | 290.00 | 203.35 | 177.45 | 182.85 | 0.00 | - | 1 | 1 | 79.97% |
| BABA230616P00295000 | 2022-04-26 11:02AM EDT | 295.00 | 213.00 | 197.75 | 203.65 | 0.00 | - | 1 | 1 | 118.10% |
| BABA230616P00300000 | 2022-06-23 3:53PM EDT | 300.00 | 187.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230616P00305000 | 2022-03-21 12:05PM EDT | 305.00 | 202.78 | 211.85 | 219.30 | 0.00 | - | 2 | 0 | 130.52% |
| BABA230616P00310000 | 2022-04-28 1:36PM EDT | 310.00 | 221.98 | 213.20 | 219.05 | 0.00 | - | 4 | 0 | 121.77% |
| BABA230616P00315000 | 2021-11-10 7:49AM EDT | 315.00 | 149.03 | 186.90 | 195.25 | 0.00 | - | 2 | 40 | 0.00% |
| BABA230616P00320000 | 2022-05-11 12:20PM EDT | 320.00 | 236.86 | 207.00 | 213.30 | 0.00 | - | 10 | 0 | 84.99% |
| BABA230616P00325000 | 2022-05-11 12:21PM EDT | 325.00 | 241.14 | 211.90 | 218.35 | 0.00 | - | 594 | 5 | 85.69% |
| BABA230616P00330000 | 2022-05-13 12:46PM EDT | 330.00 | 243.47 | 216.85 | 223.40 | 0.00 | - | 2 | 0 | 86.46% |
| BABA230616P00335000 | 2022-05-11 12:16PM EDT | 335.00 | 250.89 | 221.75 | 228.40 | 0.00 | - | 112 | 0 | 87.05% |
| BABA230616P00340000 | 2022-06-24 12:09PM EDT | 340.00 | 224.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230616P00345000 | 2022-05-11 12:15PM EDT | 345.00 | 261.55 | 231.75 | 238.40 | 0.00 | - | 745 | 35 | 88.51% |
| BABA230616P00350000 | 2022-06-08 12:07PM EDT | 350.00 | 232.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
