Singapore Markets close in 5 hrs 58 mins
Straits Times Index
3,280.38 +0.34 (+0.01%) Nikkei
27,744.84 -512.41 (-1.81%) Hang Seng
24,212.58 +99.80 (+0.41%) FTSE 100
7,563.55 -47.68 (-0.63%) BTC-USD
42,327.20 +48.47 (+0.11%) CMC Crypto 200
1,008.74 -0.64 (-0.06%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240119C00040000 | 2022-01-05 1:42PM EST | 40.00 | 88.40 | 85.00 | 93.00 | +6.20 | +7.54% | 4 | 17 | 73.06% |
| BABA240119C00050000 | 2022-01-03 1:57PM EST | 50.00 | 78.20 | 73.50 | 82.50 | 0.00 | - | 6 | 14 | 58.15% |
| BABA240119C00055000 | 2022-01-03 10:18AM EST | 55.00 | 70.75 | 69.50 | 78.50 | 0.00 | - | 1 | 27 | 57.19% |
| BABA240119C00060000 | 2022-01-04 9:31AM EST | 60.00 | 68.00 | 65.50 | 75.00 | 0.00 | - | 2 | 66 | 57.57% |
| BABA240119C00065000 | 2022-01-03 10:39AM EST | 65.00 | 65.00 | 62.50 | 71.50 | 0.00 | - | 1 | 154 | 57.32% |
| BABA240119C00070000 | 2022-01-05 10:22AM EST | 70.00 | 66.01 | 59.00 | 67.50 | +2.51 | +3.95% | 3 | 461 | 55.32% |
| BABA240119C00075000 | 2021-12-31 10:26AM EST | 75.00 | 58.00 | 55.50 | 64.50 | 0.00 | - | 5 | 208 | 55.73% |
| BABA240119C00080000 | 2022-01-05 3:20PM EST | 80.00 | 57.06 | 53.00 | 61.00 | -1.84 | -3.12% | 12 | 264 | 54.57% |
| BABA240119C00085000 | 2022-01-04 11:52AM EST | 85.00 | 51.79 | 49.00 | 58.00 | 0.00 | - | 1 | 164 | 54.30% |
| BABA240119C00090000 | 2022-01-05 3:00PM EST | 90.00 | 51.31 | 50.00 | 57.00 | +4.42 | +9.43% | 5 | 399 | 50.81% |
| BABA240119C00095000 | 2022-01-05 1:24PM EST | 95.00 | 49.84 | 43.80 | 52.50 | +4.34 | +9.54% | 1 | 119 | 53.97% |
| BABA240119C00100000 | 2022-01-05 3:58PM EST | 100.00 | 46.90 | 43.75 | 48.90 | +2.90 | +6.59% | 72 | 1,446 | 51.95% |
| BABA240119C00105000 | 2022-01-05 11:08AM EST | 105.00 | 45.75 | 38.00 | 47.00 | +2.25 | +5.17% | 1 | 152 | 52.77% |
| BABA240119C00110000 | 2022-01-05 2:59PM EST | 110.00 | 40.51 | 33.50 | 40.65 | +1.08 | +2.74% | 54 | 476 | 46.09% |
| BABA240119C00115000 | 2022-01-05 12:07PM EST | 115.00 | 41.00 | 33.50 | 42.50 | +5.00 | +13.89% | 3 | 705 | 52.53% |
| BABA240119C00120000 | 2022-01-05 3:53PM EST | 120.00 | 36.95 | 35.50 | 37.10 | +0.95 | +2.64% | 136 | 2,345 | 47.36% |
| BABA240119C00125000 | 2022-01-05 3:10PM EST | 125.00 | 34.00 | 31.55 | 38.00 | +1.30 | +3.98% | 62 | 888 | 51.65% |
| BABA240119C00130000 | 2022-01-05 3:50PM EST | 130.00 | 31.92 | 31.00 | 34.50 | +0.92 | +2.97% | 556 | 1,207 | 49.18% |
| BABA240119C00135000 | 2022-01-05 1:21PM EST | 135.00 | 31.05 | 28.40 | 33.50 | +2.99 | +10.66% | 2 | 1,107 | 50.24% |
| BABA240119C00140000 | 2022-01-05 2:01PM EST | 140.00 | 30.00 | 26.00 | 33.00 | +5.00 | +20.00% | 12 | 1,129 | 51.84% |
| BABA240119C00145000 | 2022-01-05 3:21PM EST | 145.00 | 27.50 | 23.55 | 30.90 | +2.60 | +10.44% | 10 | 547 | 51.04% |
| BABA240119C00150000 | 2022-01-05 3:36PM EST | 150.00 | 25.40 | 23.55 | 25.00 | +1.40 | +5.83% | 51 | 2,510 | 44.88% |
| BABA240119C00155000 | 2022-01-05 11:21AM EST | 155.00 | 26.85 | 22.00 | 25.00 | +5.19 | +23.96% | 1 | 579 | 46.81% |
| BABA240119C00160000 | 2022-01-05 1:26PM EST | 160.00 | 20.60 | 19.00 | 25.00 | -0.40 | -1.90% | 4 | 2,938 | 48.61% |
| BABA240119C00165000 | 2022-01-05 9:46AM EST | 165.00 | 22.95 | 18.00 | 24.00 | +2.72 | +13.45% | 1 | 407 | 48.93% |
| BABA240119C00170000 | 2022-01-05 3:18PM EST | 170.00 | 19.80 | 18.00 | 24.00 | +0.80 | +4.21% | 7 | 942 | 50.54% |
| BABA240119C00175000 | 2022-01-05 3:20PM EST | 175.00 | 18.97 | 18.00 | 20.00 | +0.47 | +2.54% | 29 | 437 | 46.53% |
| BABA240119C00180000 | 2022-01-05 3:15PM EST | 180.00 | 19.00 | 13.00 | 20.00 | +1.80 | +10.47% | 2 | 578 | 47.98% |
| BABA240119C00185000 | 2022-01-05 10:17AM EST | 185.00 | 17.95 | 15.75 | 20.95 | +1.45 | +8.79% | 1 | 150 | 50.68% |
| BABA240119C00190000 | 2022-01-05 9:42AM EST | 190.00 | 16.25 | 15.00 | 18.00 | +1.65 | +11.30% | 6 | 331 | 47.85% |
| BABA240119C00195000 | 2022-01-05 3:12PM EST | 195.00 | 15.98 | 14.80 | 17.90 | +3.38 | +26.83% | 2 | 351 | 48.96% |
| BABA240119C00200000 | 2022-01-05 3:40PM EST | 200.00 | 14.06 | 13.50 | 14.60 | +1.06 | +8.15% | 761 | 4,540 | 45.37% |
| BABA240119C00210000 | 2022-01-05 3:12PM EST | 210.00 | 12.50 | 10.45 | 14.60 | +0.70 | +5.93% | 20 | 289 | 47.59% |
| BABA240119C00220000 | 2022-01-05 2:56PM EST | 220.00 | 11.00 | 9.25 | 13.00 | +0.05 | +0.46% | 38 | 380 | 47.22% |
| BABA240119C00230000 | 2022-01-05 11:17AM EST | 230.00 | 10.50 | 9.40 | 12.30 | +1.16 | +12.42% | 1 | 1,041 | 48.02% |
| BABA240119C00235000 | 2022-01-05 2:36PM EST | 235.00 | 9.15 | 9.00 | 10.50 | -0.60 | -6.15% | 1 | 65 | 46.02% |
| BABA240119C00240000 | 2022-01-05 9:30AM EST | 240.00 | 9.00 | 8.00 | 10.50 | +0.58 | +6.89% | 1 | 182 | 46.88% |
| BABA240119C00245000 | 2022-01-05 3:52PM EST | 245.00 | 8.47 | 7.35 | 9.20 | +0.47 | +5.88% | 5 | 88 | 45.50% |
| BABA240119C00250000 | 2022-01-05 3:36PM EST | 250.00 | 7.75 | 7.35 | 9.20 | +0.72 | +10.24% | 28 | 2,636 | 46.29% |
| BABA240119C00255000 | 2021-12-31 3:30PM EST | 255.00 | 7.18 | 5.50 | 9.20 | 0.00 | - | 3 | 48 | 47.06% |
| BABA240119C00260000 | 2022-01-04 12:20PM EST | 260.00 | 6.80 | 5.50 | 9.20 | 0.00 | - | 4 | 255 | 47.81% |
| BABA240119C00265000 | 2021-12-13 11:53AM EST | 265.00 | 7.61 | 4.50 | 9.20 | 0.00 | - | 1 | 0 | 48.54% |
| BABA240119C00270000 | 2022-01-03 10:09AM EST | 270.00 | 5.95 | 4.20 | 9.20 | 0.00 | - | 1 | 138 | 49.26% |
| BABA240119C00275000 | 2022-01-05 3:53PM EST | 275.00 | 6.59 | 4.20 | 9.20 | +0.09 | +1.38% | 10 | 90 | 49.95% |
| BABA240119C00280000 | 2022-01-05 1:29PM EST | 280.00 | 5.90 | 5.20 | 8.40 | +1.80 | +43.90% | 1 | 132 | 49.16% |
| BABA240119C00285000 | 2022-01-05 12:47PM EST | 285.00 | 5.50 | 4.80 | 8.40 | +0.19 | +3.58% | 1 | 198 | 49.82% |
| BABA240119C00290000 | 2022-01-04 3:53PM EST | 290.00 | 5.60 | 4.00 | 8.40 | 0.00 | - | 1 | 87 | 50.46% |
| BABA240119C00295000 | 2021-12-31 1:53PM EST | 295.00 | 4.90 | 3.70 | 8.25 | 0.00 | - | 93 | 128 | 50.79% |
| BABA240119C00300000 | 2022-01-05 3:52PM EST | 300.00 | 4.90 | 4.15 | 5.30 | +0.20 | +4.26% | 54 | 5,980 | 45.33% |
| BABA240119C00305000 | 2022-01-05 11:52AM EST | 305.00 | 5.09 | 3.70 | 5.30 | +0.98 | +23.84% | 22 | 212 | 45.89% |
| BABA240119C00310000 | 2022-01-05 3:08PM EST | 310.00 | 3.95 | 3.95 | 5.05 | +0.02 | +0.51% | 117 | 2,951 | 45.87% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240119P00040000 | 2022-01-05 11:54AM EST | 40.00 | 3.01 | 2.60 | 3.85 | +0.22 | +7.89% | 270 | 332 | 66.49% |
| BABA240119P00050000 | 2021-12-20 11:12AM EST | 50.00 | 5.50 | 2.60 | 5.50 | 0.00 | - | 1 | 45 | 58.90% |
| BABA240119P00055000 | 2021-12-31 10:08AM EST | 55.00 | 5.50 | 2.60 | 9.10 | 0.00 | - | 1 | 1 | 60.90% |
| BABA240119P00060000 | 2022-01-05 12:01PM EST | 60.00 | 6.00 | 5.50 | 9.10 | -0.03 | -0.50% | 20 | 1,483 | 60.61% |
| BABA240119P00065000 | 2022-01-05 2:56PM EST | 65.00 | 7.60 | 5.50 | 9.20 | -1.61 | -17.48% | 215 | 593 | 55.70% |
| BABA240119P00070000 | 2022-01-05 10:03AM EST | 70.00 | 8.50 | 8.80 | 10.15 | -0.40 | -4.49% | 1 | 1,598 | 56.91% |
| BABA240119P00075000 | 2022-01-03 2:42PM EST | 75.00 | 10.50 | 8.50 | 15.15 | 0.00 | - | 105 | 152 | 58.03% |
| BABA240119P00080000 | 2022-01-05 3:04PM EST | 80.00 | 11.00 | 10.50 | 12.50 | -0.90 | -7.56% | 6 | 184 | 52.55% |
| BABA240119P00085000 | 2021-12-30 12:09PM EST | 85.00 | 14.00 | 11.90 | 18.00 | 0.00 | - | 2 | 159 | 55.50% |
| BABA240119P00090000 | 2022-01-05 3:00PM EST | 90.00 | 15.31 | 13.00 | 18.10 | -0.14 | -0.91% | 3 | 444 | 52.13% |
| BABA240119P00095000 | 2022-01-04 3:26PM EST | 95.00 | 17.65 | 15.45 | 22.50 | 0.00 | - | 295 | 419 | 54.15% |
| BABA240119P00100000 | 2022-01-05 1:12PM EST | 100.00 | 20.00 | 20.35 | 20.70 | -0.50 | -2.44% | 74 | 1,786 | 52.39% |
| BABA240119P00105000 | 2022-01-04 3:25PM EST | 105.00 | 22.55 | 18.50 | 27.75 | 0.00 | - | 32 | 298 | 52.34% |
| BABA240119P00110000 | 2022-01-05 3:53PM EST | 110.00 | 25.15 | 21.00 | 30.20 | -0.85 | -3.27% | 10 | 344 | 51.89% |
| BABA240119P00115000 | 2022-01-04 10:55AM EST | 115.00 | 28.83 | 23.00 | 31.00 | 0.00 | - | 1 | 606 | 55.90% |
| BABA240119P00120000 | 2022-01-05 3:01PM EST | 120.00 | 30.80 | 26.50 | 35.50 | -0.37 | -1.19% | 14 | 702 | 51.20% |
| BABA240119P00125000 | 2022-01-05 11:46AM EST | 125.00 | 32.15 | 29.50 | 38.40 | -2.65 | -7.61% | 2 | 404 | 51.01% |
| BABA240119P00130000 | 2022-01-05 3:50PM EST | 130.00 | 37.02 | 32.00 | 38.90 | +1.16 | +3.23% | 565 | 4,036 | 53.60% |
| BABA240119P00135000 | 2022-01-04 3:26PM EST | 135.00 | 38.94 | 35.50 | 43.90 | 0.00 | - | 10 | 918 | 56.06% |
| BABA240119P00140000 | 2022-01-05 9:48AM EST | 140.00 | 40.86 | 38.50 | 47.50 | -4.19 | -9.30% | 10 | 384 | 56.31% |
| BABA240119P00145000 | 2021-12-29 12:03PM EST | 145.00 | 51.25 | 42.00 | 51.00 | 0.00 | - | 5 | 1,489 | 56.31% |
| BABA240119P00150000 | 2022-01-04 11:39AM EST | 150.00 | 51.10 | 45.00 | 54.45 | 0.00 | - | 2 | 2,923 | 56.13% |
| BABA240119P00155000 | 2021-12-30 10:56AM EST | 155.00 | 53.88 | 48.50 | 57.95 | 0.00 | - | 2 | 1,101 | 55.92% |
| BABA240119P00160000 | 2022-01-05 12:49PM EST | 160.00 | 55.00 | 52.95 | 58.45 | -4.16 | -7.03% | 1 | 3,960 | 51.48% |
| BABA240119P00165000 | 2021-12-30 2:55PM EST | 165.00 | 58.63 | 55.50 | 63.45 | 0.00 | - | 3 | 1,876 | 53.18% |
| BABA240119P00170000 | 2021-12-30 11:10AM EST | 170.00 | 65.00 | 59.50 | 68.45 | 0.00 | - | 6 | 3,021 | 54.79% |
| BABA240119P00175000 | 2022-01-05 12:02PM EST | 175.00 | 65.00 | 63.50 | 72.85 | -3.52 | -5.14% | 1 | 57 | 55.49% |
| BABA240119P00180000 | 2022-01-05 3:16PM EST | 180.00 | 70.00 | 67.50 | 76.75 | -3.95 | -5.34% | 15 | 148 | 55.43% |
| BABA240119P00185000 | 2022-01-03 11:07AM EST | 185.00 | 75.00 | 71.50 | 81.00 | 0.00 | - | 1 | 1,516 | 55.79% |
| BABA240119P00190000 | 2022-01-03 10:23AM EST | 190.00 | 80.50 | 75.50 | 85.00 | 0.00 | - | 8 | 426 | 55.73% |
| BABA240119P00195000 | 2022-01-05 10:23AM EST | 195.00 | 86.00 | 79.50 | 89.00 | -2.95 | -3.32% | 2 | 33 | 55.61% |
| BABA240119P00200000 | 2022-01-04 11:46AM EST | 200.00 | 90.00 | 84.00 | 93.00 | 0.00 | - | 1 | 2,664 | 55.43% |
| BABA240119P00210000 | 2022-01-04 10:15AM EST | 210.00 | 100.51 | 92.50 | 101.50 | 0.00 | - | 4 | 626 | 55.60% |
| BABA240119P00220000 | 2022-01-04 9:53AM EST | 220.00 | 107.00 | 101.00 | 110.50 | 0.00 | - | 89 | 1,111 | 56.29% |
| BABA240119P00230000 | 2021-12-29 12:08PM EST | 230.00 | 123.50 | 110.00 | 119.50 | 0.00 | - | 5 | 1,262 | 56.81% |
| BABA240119P00235000 | 2021-12-03 11:20AM EST | 235.00 | 128.29 | 116.50 | 124.50 | 0.00 | - | 155 | 144 | 51.79% |
| BABA240119P00240000 | 2021-12-20 12:28PM EST | 240.00 | 125.02 | 119.00 | 128.50 | 0.00 | - | 1 | 13 | 57.18% |
| BABA240119P00245000 | 2021-12-30 10:25AM EST | 245.00 | 130.87 | 123.50 | 133.00 | 0.00 | - | 2 | 11 | 57.31% |
| BABA240119P00250000 | 2022-01-04 10:15AM EST | 250.00 | 134.99 | 128.00 | 137.50 | 0.00 | - | 4 | 105 | 50.00% |
| BABA240119P00255000 | 2021-12-02 12:50PM EST | 255.00 | 136.25 | 135.00 | 143.00 | 0.00 | - | 8 | 9 | 52.81% |
| BABA240119P00260000 | 2021-12-28 12:24PM EST | 260.00 | 146.58 | 137.50 | 147.00 | 0.00 | - | 1 | 44 | 50.73% |
| BABA240119P00265000 | 2021-12-30 9:46AM EST | 265.00 | 152.00 | 142.00 | 151.50 | 0.00 | - | 5 | 14 | 50.63% |
| BABA240119P00270000 | 2021-12-07 3:28PM EST | 270.00 | 148.00 | 147.00 | 156.50 | 0.00 | - | 499 | 1,001 | 51.35% |
| BABA240119P00275000 | 2021-11-22 9:54AM EST | 275.00 | 143.26 | 154.00 | 163.50 | 0.00 | - | 7 | 11 | 55.40% |
| BABA240119P00280000 | 2021-11-22 10:33AM EST | 280.00 | 147.18 | 160.00 | 168.50 | 0.00 | - | 1 | 1 | 56.90% |
| BABA240119P00285000 | 2021-12-14 10:32AM EST | 285.00 | 160.99 | 161.00 | 170.50 | 0.00 | - | 1 | 2 | 51.65% |
| BABA240119P00290000 | 2021-12-31 11:50AM EST | 290.00 | 172.70 | 166.00 | 175.50 | 0.00 | - | 1 | 1 | 52.30% |
| BABA240119P00295000 | 2021-12-07 1:13PM EST | 295.00 | 172.15 | 171.00 | 177.70 | 0.00 | - | 2 | 18 | 50.34% |
| BABA240119P00300000 | 2022-01-05 10:43AM EST | 300.00 | 175.00 | 175.00 | 181.70 | -9.00 | -4.89% | 2 | 49 | 55.24% |
| BABA240119P00305000 | 2021-11-22 3:48PM EST | 305.00 | 170.77 | 184.00 | 193.00 | 0.00 | - | 50 | 50 | 58.93% |
| BABA240119P00310000 | 2022-01-04 10:29AM EST | 310.00 | 193.00 | 185.50 | 195.00 | 0.00 | - | 1 | 81 | 53.82% |
© 2022 Yahoo. All rights reserved.
