Singapore Markets close in 5 hrs 39 mins
Straits Times Index
3,100.79 -1.42 (-0.05%) Nikkei
26,159.53 -233.51 (-0.88%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,169.28 -143.04 (-1.96%) BTC-USD
20,183.03 +117.35 (+0.58%) CMC Crypto 200
432.54 +1.07 (+0.25%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
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 2:42PM EDT | 40.00 | 88.40 | 85.00 | 93.00 | +6.20 | +7.54% | 4 | 17 | 134.86% |
| BABA240119C00050000 | 2022-01-03 2:57PM EDT | 50.00 | 78.20 | 73.50 | 82.50 | 0.00 | - | 6 | 14 | 105.48% |
| BABA240119C00055000 | 2022-01-03 11:18AM EDT | 55.00 | 70.75 | 69.50 | 78.50 | 0.00 | - | 1 | 27 | 99.48% |
| BABA240119C00060000 | 2022-01-04 10:31AM EDT | 60.00 | 68.00 | 65.50 | 75.00 | 0.00 | - | 2 | 66 | 94.79% |
| BABA240119C00065000 | 2022-01-03 11:39AM EDT | 65.00 | 65.00 | 62.50 | 71.50 | 0.00 | - | 1 | 154 | 91.94% |
| BABA240119C00070000 | 2022-01-05 11:22AM EDT | 70.00 | 66.01 | 59.00 | 67.50 | +2.51 | +3.95% | 3 | 461 | 87.63% |
| BABA240119C00075000 | 2021-12-31 11:26AM EDT | 75.00 | 58.00 | 55.50 | 64.50 | 0.00 | - | 5 | 208 | 84.88% |
| BABA240119C00080000 | 2022-01-05 4:20PM EDT | 80.00 | 57.06 | 53.00 | 61.00 | -1.84 | -3.12% | 12 | 264 | 82.75% |
| BABA240119C00085000 | 2022-01-04 12:52PM EDT | 85.00 | 51.79 | 49.00 | 58.00 | 0.00 | - | 1 | 164 | 79.34% |
| BABA240119C00090000 | 2022-01-05 4:00PM EDT | 90.00 | 51.31 | 50.00 | 57.00 | +4.42 | +9.43% | 5 | 399 | 84.09% |
| BABA240119C00095000 | 2022-01-05 2:24PM EDT | 95.00 | 49.84 | 43.80 | 52.50 | +4.34 | +9.54% | 1 | 119 | 76.31% |
| BABA240119C00100000 | 2022-01-05 4:58PM EDT | 100.00 | 46.90 | 43.75 | 48.90 | +2.90 | +6.59% | 72 | 1,446 | 76.43% |
| BABA240119C00105000 | 2022-01-05 12:08PM EDT | 105.00 | 45.75 | 38.00 | 47.00 | +2.25 | +5.17% | 1 | 152 | 72.24% |
| BABA240119C00110000 | 2022-01-05 3:59PM EDT | 110.00 | 40.51 | 33.50 | 40.65 | +1.08 | +2.74% | 54 | 476 | 64.98% |
| BABA240119C00115000 | 2022-01-05 1:07PM EDT | 115.00 | 41.00 | 33.50 | 42.50 | +5.00 | +13.89% | 3 | 705 | 70.09% |
| BABA240119C00120000 | 2022-01-05 4:53PM EDT | 120.00 | 36.95 | 35.50 | 37.10 | +0.95 | +2.64% | 136 | 2,345 | 69.88% |
| BABA240119C00125000 | 2022-01-05 4:10PM EDT | 125.00 | 34.00 | 31.55 | 38.00 | +1.30 | +3.98% | 62 | 888 | 69.84% |
| BABA240119C00130000 | 2022-01-05 4:50PM EDT | 130.00 | 31.92 | 31.00 | 34.50 | +0.92 | +2.97% | 556 | 1,207 | 68.74% |
| BABA240119C00135000 | 2022-01-05 2:21PM EDT | 135.00 | 31.05 | 28.40 | 33.50 | +2.99 | +10.66% | 2 | 1,107 | 67.94% |
| BABA240119C00140000 | 2022-01-05 3:01PM EDT | 140.00 | 30.00 | 26.00 | 33.00 | +5.00 | +20.00% | 12 | 1,129 | 67.66% |
| BABA240119C00145000 | 2022-01-05 4:21PM EDT | 145.00 | 27.50 | 23.55 | 30.90 | +2.60 | +10.44% | 10 | 547 | 65.79% |
| BABA240119C00150000 | 2022-01-05 4:36PM EDT | 150.00 | 25.40 | 23.55 | 25.00 | +1.40 | +5.83% | 51 | 2,510 | 62.64% |
| BABA240119C00155000 | 2022-01-05 12:21PM EDT | 155.00 | 26.85 | 22.00 | 25.00 | +5.19 | +23.96% | 1 | 579 | 63.23% |
| BABA240119C00160000 | 2022-01-05 2:26PM EDT | 160.00 | 20.60 | 19.00 | 25.00 | -0.40 | -1.90% | 4 | 2,938 | 62.43% |
| BABA240119C00165000 | 2022-01-05 10:46AM EDT | 165.00 | 22.95 | 18.00 | 24.00 | +2.72 | +13.45% | 1 | 407 | 62.41% |
| BABA240119C00170000 | 2022-01-05 4:18PM EDT | 170.00 | 19.80 | 18.00 | 24.00 | +0.80 | +4.21% | 7 | 942 | 64.08% |
| BABA240119C00175000 | 2022-01-05 4:20PM EDT | 175.00 | 18.97 | 18.00 | 20.00 | +0.47 | +2.54% | 29 | 437 | 62.10% |
| BABA240119C00180000 | 2022-01-05 4:15PM EDT | 180.00 | 19.00 | 13.00 | 20.00 | +1.80 | +10.47% | 2 | 578 | 59.09% |
| BABA240119C00185000 | 2022-01-05 11:17AM EDT | 185.00 | 17.95 | 15.75 | 20.95 | +1.45 | +8.79% | 1 | 150 | 63.89% |
| BABA240119C00190000 | 2022-01-05 10:42AM EDT | 190.00 | 16.25 | 15.00 | 18.00 | +1.65 | +11.30% | 6 | 331 | 61.90% |
| BABA240119C00195000 | 2022-01-05 4:12PM EDT | 195.00 | 15.98 | 14.80 | 17.90 | +3.38 | +26.83% | 2 | 351 | 62.94% |
| BABA240119C00200000 | 2022-01-05 4:40PM EDT | 200.00 | 14.06 | 13.50 | 14.60 | +1.06 | +8.15% | 761 | 4,540 | 59.90% |
| BABA240119C00210000 | 2022-01-05 4:12PM EDT | 210.00 | 12.50 | 10.45 | 14.60 | +0.70 | +5.93% | 20 | 289 | 59.31% |
| BABA240119C00220000 | 2022-01-05 3:56PM EDT | 220.00 | 11.00 | 9.25 | 13.00 | +0.05 | +0.46% | 38 | 380 | 58.69% |
| BABA240119C00230000 | 2022-01-05 12:17PM EDT | 230.00 | 10.50 | 9.40 | 12.30 | +1.16 | +12.42% | 1 | 1,041 | 60.14% |
| BABA240119C00235000 | 2022-01-05 3:36PM EDT | 235.00 | 9.15 | 9.00 | 10.50 | -0.60 | -6.15% | 1 | 65 | 58.78% |
| BABA240119C00240000 | 2022-01-05 10:30AM EDT | 240.00 | 9.00 | 8.00 | 10.50 | +0.58 | +6.89% | 1 | 182 | 58.62% |
| BABA240119C00245000 | 2022-01-05 4:52PM EDT | 245.00 | 8.47 | 7.35 | 9.20 | +0.47 | +5.88% | 5 | 88 | 57.32% |
| BABA240119C00250000 | 2022-01-05 4:36PM EDT | 250.00 | 7.75 | 7.35 | 9.20 | +0.72 | +10.24% | 28 | 2,636 | 58.18% |
| BABA240119C00255000 | 2021-12-31 4:30PM EDT | 255.00 | 7.18 | 5.50 | 9.20 | 0.00 | - | 3 | 48 | 56.84% |
| BABA240119C00260000 | 2022-01-04 1:20PM EDT | 260.00 | 6.80 | 5.50 | 9.20 | 0.00 | - | 4 | 255 | 57.64% |
| BABA240119C00265000 | 2021-12-13 12:53PM EDT | 265.00 | 7.61 | 4.50 | 9.20 | 0.00 | - | 1 | 0 | 57.19% |
| BABA240119C00270000 | 2022-01-03 11:09AM EDT | 270.00 | 5.95 | 4.20 | 9.20 | 0.00 | - | 1 | 138 | 57.57% |
| BABA240119C00275000 | 2022-01-05 4:53PM EDT | 275.00 | 6.59 | 4.20 | 9.20 | +0.09 | +1.38% | 10 | 90 | 58.31% |
| BABA240119C00280000 | 2022-01-05 2:29PM EDT | 280.00 | 5.90 | 5.20 | 8.40 | +1.80 | +43.90% | 1 | 132 | 59.28% |
| BABA240119C00285000 | 2022-01-05 1:47PM EDT | 285.00 | 5.50 | 4.80 | 8.40 | +0.19 | +3.58% | 1 | 198 | 59.47% |
| BABA240119C00290000 | 2022-01-04 4:53PM EDT | 290.00 | 5.60 | 4.00 | 8.40 | 0.00 | - | 1 | 87 | 59.11% |
| BABA240119C00295000 | 2021-12-31 2:53PM EDT | 295.00 | 4.90 | 3.70 | 8.25 | 0.00 | - | 93 | 128 | 59.17% |
| BABA240119C00300000 | 2022-01-05 4:52PM EDT | 300.00 | 4.90 | 4.15 | 5.30 | +0.20 | +4.26% | 54 | 5,980 | 56.24% |
| BABA240119C00305000 | 2022-01-05 12:52PM EDT | 305.00 | 5.09 | 3.70 | 5.30 | +0.98 | +23.84% | 22 | 212 | 56.18% |
| BABA240119C00310000 | 2022-01-05 4:08PM EDT | 310.00 | 3.95 | 3.95 | 5.05 | +0.02 | +0.51% | 117 | 2,951 | 56.78% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240119P00040000 | 2022-01-05 12:54PM EDT | 40.00 | 3.01 | 2.60 | 3.85 | +0.22 | +7.89% | 270 | 332 | 70.69% |
| BABA240119P00050000 | 2021-12-20 12:12PM EDT | 50.00 | 5.50 | 2.60 | 5.50 | 0.00 | - | 1 | 45 | 61.72% |
| BABA240119P00055000 | 2021-12-31 11:08AM EDT | 55.00 | 5.50 | 2.60 | 9.10 | 0.00 | - | 1 | 1 | 63.66% |
| BABA240119P00060000 | 2022-01-05 1:01PM EDT | 60.00 | 6.00 | 5.50 | 9.10 | -0.03 | -0.50% | 20 | 1,483 | 63.07% |
| BABA240119P00065000 | 2022-01-05 3:56PM EDT | 65.00 | 7.60 | 5.50 | 9.20 | -1.61 | -17.48% | 215 | 593 | 57.33% |
| BABA240119P00070000 | 2022-01-05 11:03AM EDT | 70.00 | 8.50 | 8.80 | 10.15 | -0.40 | -4.49% | 1 | 1,598 | 58.39% |
| BABA240119P00075000 | 2022-01-03 3:42PM EDT | 75.00 | 10.50 | 8.50 | 15.15 | 0.00 | - | 105 | 152 | 59.34% |
| BABA240119P00080000 | 2022-01-05 4:04PM EDT | 80.00 | 11.00 | 10.50 | 12.50 | -0.90 | -7.56% | 6 | 184 | 52.91% |
| BABA240119P00085000 | 2021-12-30 1:09PM EDT | 85.00 | 14.00 | 11.90 | 18.00 | 0.00 | - | 2 | 159 | 55.90% |
| BABA240119P00090000 | 2022-01-05 4:00PM EDT | 90.00 | 15.31 | 13.00 | 18.10 | -0.14 | -0.91% | 3 | 444 | 51.78% |
| BABA240119P00095000 | 2022-01-04 4:26PM EDT | 95.00 | 17.65 | 15.45 | 22.50 | 0.00 | - | 295 | 419 | 53.73% |
| BABA240119P00100000 | 2022-01-05 2:12PM EDT | 100.00 | 20.00 | 20.35 | 20.70 | -0.50 | -2.44% | 74 | 1,786 | 51.38% |
| BABA240119P00105000 | 2022-01-04 4:25PM EDT | 105.00 | 22.55 | 18.50 | 27.75 | 0.00 | - | 32 | 298 | 50.96% |
| BABA240119P00110000 | 2022-01-05 4:53PM EDT | 110.00 | 25.15 | 21.00 | 30.20 | -0.85 | -3.27% | 10 | 344 | 50.06% |
| BABA240119P00115000 | 2022-01-04 11:55AM EDT | 115.00 | 28.83 | 23.00 | 31.00 | 0.00 | - | 1 | 606 | 54.36% |
| BABA240119P00120000 | 2022-01-05 4:01PM EDT | 120.00 | 30.80 | 26.50 | 35.50 | -0.37 | -1.19% | 14 | 702 | 56.64% |
| BABA240119P00125000 | 2022-01-05 12:46PM EDT | 125.00 | 32.15 | 29.50 | 38.40 | -2.65 | -7.61% | 2 | 404 | 55.77% |
| BABA240119P00130000 | 2022-01-05 4:50PM EDT | 130.00 | 37.02 | 32.00 | 38.90 | +1.16 | +3.23% | 565 | 4,036 | 50.46% |
| BABA240119P00135000 | 2022-01-04 4:26PM EDT | 135.00 | 38.94 | 35.50 | 43.90 | 0.00 | - | 10 | 918 | 53.01% |
| BABA240119P00140000 | 2022-01-05 10:48AM EDT | 140.00 | 40.86 | 38.50 | 47.50 | -4.19 | -9.30% | 10 | 384 | 52.91% |
| BABA240119P00145000 | 2021-12-29 1:03PM EDT | 145.00 | 51.25 | 42.00 | 51.00 | 0.00 | - | 5 | 1,489 | 52.48% |
| BABA240119P00150000 | 2022-01-04 12:39PM EDT | 150.00 | 51.10 | 45.00 | 54.45 | 0.00 | - | 2 | 2,923 | 51.80% |
| BABA240119P00155000 | 2021-12-30 11:56AM EDT | 155.00 | 53.88 | 48.50 | 57.95 | 0.00 | - | 2 | 1,101 | 51.07% |
| BABA240119P00160000 | 2022-01-05 1:49PM EDT | 160.00 | 55.00 | 52.95 | 58.45 | -4.16 | -7.03% | 1 | 3,960 | 44.68% |
| BABA240119P00165000 | 2021-12-30 3:55PM EDT | 165.00 | 58.63 | 55.50 | 63.45 | 0.00 | - | 3 | 1,876 | 46.38% |
| BABA240119P00170000 | 2021-12-30 12:10PM EDT | 170.00 | 65.00 | 59.50 | 68.45 | 0.00 | - | 6 | 3,021 | 47.99% |
| BABA240119P00175000 | 2022-01-05 1:02PM EDT | 175.00 | 65.00 | 63.50 | 72.85 | -3.52 | -5.14% | 1 | 57 | 48.37% |
| BABA240119P00180000 | 2022-01-05 4:16PM EDT | 180.00 | 70.00 | 67.50 | 76.75 | -3.95 | -5.34% | 15 | 148 | 47.68% |
| BABA240119P00185000 | 2022-01-03 12:07PM EDT | 185.00 | 75.00 | 71.50 | 81.00 | 0.00 | - | 1 | 1,516 | 47.55% |
| BABA240119P00190000 | 2022-01-03 11:23AM EDT | 190.00 | 80.50 | 75.50 | 85.00 | 0.00 | - | 8 | 426 | 46.79% |
| BABA240119P00195000 | 2022-01-05 11:23AM EDT | 195.00 | 86.00 | 79.50 | 89.00 | -2.95 | -3.32% | 2 | 33 | 45.88% |
| BABA240119P00200000 | 2022-01-04 12:46PM EDT | 200.00 | 90.00 | 84.00 | 93.00 | 0.00 | - | 1 | 2,664 | 44.80% |
| BABA240119P00210000 | 2022-01-04 11:15AM EDT | 210.00 | 100.51 | 92.50 | 101.50 | 0.00 | - | 4 | 626 | 43.32% |
| BABA240119P00220000 | 2022-01-04 10:53AM EDT | 220.00 | 107.00 | 101.00 | 110.50 | 0.00 | - | 89 | 1,111 | 42.58% |
| BABA240119P00230000 | 2021-12-29 1:08PM EDT | 230.00 | 123.50 | 110.00 | 119.50 | 0.00 | - | 5 | 1,262 | 41.34% |
| BABA240119P00235000 | 2021-12-03 12:20PM EDT | 235.00 | 128.29 | 116.50 | 124.50 | 0.00 | - | 155 | 144 | 42.18% |
| BABA240119P00240000 | 2021-12-20 1:28PM EDT | 240.00 | 125.02 | 119.00 | 128.50 | 0.00 | - | 1 | 13 | 39.37% |
| BABA240119P00245000 | 2021-12-30 11:25AM EDT | 245.00 | 130.87 | 123.50 | 133.00 | 0.00 | - | 2 | 11 | 38.00% |
| BABA240119P00250000 | 2022-01-04 11:15AM EDT | 250.00 | 134.99 | 128.00 | 137.50 | 0.00 | - | 4 | 105 | 36.17% |
| BABA240119P00255000 | 2021-12-02 1:50PM EDT | 255.00 | 136.25 | 135.00 | 143.00 | 0.00 | - | 8 | 9 | 39.42% |
| BABA240119P00260000 | 2021-12-28 1:24PM EDT | 260.00 | 146.58 | 137.50 | 147.00 | 0.00 | - | 1 | 44 | 34.20% |
| BABA240119P00265000 | 2021-12-30 10:46AM EDT | 265.00 | 152.00 | 142.00 | 151.50 | 0.00 | - | 5 | 14 | 29.35% |
| BABA240119P00270000 | 2021-12-07 4:28PM EDT | 270.00 | 148.00 | 147.00 | 156.50 | 0.00 | - | 499 | 1,001 | 29.88% |
| BABA240119P00275000 | 2021-11-22 10:54AM EDT | 275.00 | 143.26 | 154.00 | 163.50 | 0.00 | - | 7 | 11 | 44.32% |
| BABA240119P00280000 | 2021-11-22 11:33AM EDT | 280.00 | 147.18 | 160.00 | 168.50 | 0.00 | - | 1 | 1 | 44.97% |
| BABA240119P00285000 | 2021-12-14 11:32AM EDT | 285.00 | 160.99 | 161.00 | 170.50 | 0.00 | - | 1 | 2 | 0.00% |
| BABA240119P00290000 | 2021-12-31 12:50PM EDT | 290.00 | 172.70 | 166.00 | 175.50 | 0.00 | - | 1 | 1 | 0.00% |
| BABA240119P00295000 | 2021-12-07 2:13PM EDT | 295.00 | 172.15 | 171.00 | 177.70 | 0.00 | - | 2 | 18 | 0.00% |
| BABA240119P00300000 | 2022-01-05 11:43AM EDT | 300.00 | 175.00 | 175.00 | 181.70 | -9.00 | -4.89% | 2 | 49 | 0.00% |
| BABA240119P00305000 | 2021-11-22 4:48PM EDT | 305.00 | 170.77 | 184.00 | 193.00 | 0.00 | - | 50 | 50 | 45.61% |
| BABA240119P00310000 | 2022-01-04 11:29AM EDT | 310.00 | 193.00 | 185.50 | 195.00 | 0.00 | - | 1 | 81 | 0.00% |
© 2022 Yahoo. All rights reserved.
