Singapore markets close in 1 hour 8 minutes
Straits Times Index
3,378.05 -6.24 (-0.18%) Nikkei
27,693.65 +184.19 (+0.67%) Hang Seng
21,176.64 -483.83 (-2.23%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
22,859.04 -530.78 (-2.27%) CMC Crypto 200
525.32 -11.54 (-2.15%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240119C00005000 | 2023-02-03 3:59PM EST | 5.00 | 101.75 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| BABA240119C00010000 | 2023-02-03 3:33PM EST | 10.00 | 96.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA240119C00020000 | 2023-01-05 3:52PM EST | 20.00 | 86.47 | 86.15 | 89.05 | 0.00 | - | 3 | 5 | 112.50% |
| BABA240119C00025000 | 2023-02-03 3:24PM EST | 25.00 | 82.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240119C00030000 | 2023-01-09 3:16PM EST | 30.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119C00035000 | 2023-01-19 10:30AM EST | 35.00 | 83.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119C00040000 | 2023-01-27 10:37AM EST | 40.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA240119C00045000 | 2023-01-05 2:36PM EST | 45.00 | 64.30 | 63.20 | 65.80 | 0.00 | - | 27 | 472 | 77.34% |
| BABA240119C00050000 | 2023-02-03 1:20PM EST | 50.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240119C00055000 | 2023-01-23 2:38PM EST | 55.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA240119C00060000 | 2023-02-02 2:40PM EST | 60.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA240119C00065000 | 2023-02-03 3:26PM EST | 65.00 | 47.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240119C00070000 | 2023-02-03 3:26PM EST | 70.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240119C00075000 | 2023-02-02 3:14PM EST | 75.00 | 42.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA240119C00080000 | 2023-02-03 3:34PM EST | 80.00 | 36.11 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BABA240119C00085000 | 2023-02-03 2:35PM EST | 85.00 | 32.94 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BABA240119C00090000 | 2023-02-03 3:44PM EST | 90.00 | 29.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240119C00095000 | 2023-02-03 3:02PM EST | 95.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BABA240119C00100000 | 2023-02-03 3:07PM EST | 100.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BABA240119C00105000 | 2023-02-03 3:54PM EST | 105.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| BABA240119C00110000 | 2023-02-03 3:59PM EST | 110.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.78% |
| BABA240119C00115000 | 2023-02-03 3:29PM EST | 115.00 | 17.38 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 1.56% |
| BABA240119C00120000 | 2023-02-03 3:55PM EST | 120.00 | 15.27 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 3.13% |
| BABA240119C00125000 | 2023-02-03 3:55PM EST | 125.00 | 13.52 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
| BABA240119C00130000 | 2023-02-03 3:44PM EST | 130.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| BABA240119C00135000 | 2023-02-03 3:58PM EST | 135.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| BABA240119C00140000 | 2023-02-03 1:34PM EST | 140.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| BABA240119C00145000 | 2023-02-03 1:55PM EST | 145.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BABA240119C00150000 | 2023-02-03 3:28PM EST | 150.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 6.25% |
| BABA240119C00155000 | 2023-02-03 3:40PM EST | 155.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| BABA240119C00160000 | 2023-02-03 2:29PM EST | 160.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 6.25% |
| BABA240119C00165000 | 2023-02-03 1:08PM EST | 165.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 12.50% |
| BABA240119C00170000 | 2023-02-03 3:50PM EST | 170.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 12.50% |
| BABA240119C00175000 | 2023-02-03 1:47PM EST | 175.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| BABA240119C00180000 | 2023-02-03 3:15PM EST | 180.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| BABA240119C00185000 | 2023-02-03 11:04AM EST | 185.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA240119C00190000 | 2023-02-03 2:37PM EST | 190.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 12.50% |
| BABA240119C00195000 | 2023-02-03 10:27AM EST | 195.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA240119C00200000 | 2023-02-03 3:59PM EST | 200.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1,069 | 0 | 12.50% |
| BABA240119C00210000 | 2023-02-03 1:24PM EST | 210.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BABA240119C00220000 | 2023-02-03 11:39AM EST | 220.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BABA240119C00230000 | 2023-02-03 1:05PM EST | 230.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| BABA240119C00235000 | 2023-02-03 9:54AM EST | 235.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BABA240119C00240000 | 2023-02-02 12:23PM EST | 240.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| BABA240119C00245000 | 2023-02-01 2:56PM EST | 245.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA240119C00250000 | 2023-02-03 10:06AM EST | 250.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| BABA240119C00255000 | 2023-02-03 11:00AM EST | 255.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA240119C00260000 | 2023-02-01 9:48AM EST | 260.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BABA240119C00265000 | 2023-02-02 10:43AM EST | 265.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA240119C00270000 | 2023-02-02 3:23PM EST | 270.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA240119C00275000 | 2023-02-03 12:06PM EST | 275.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA240119C00280000 | 2023-01-30 1:11PM EST | 280.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| BABA240119C00285000 | 2023-01-27 1:24PM EST | 285.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| BABA240119C00290000 | 2023-01-31 3:58PM EST | 290.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BABA240119C00295000 | 2023-02-02 9:59AM EST | 295.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA240119C00300000 | 2023-02-03 11:25AM EST | 300.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BABA240119C00305000 | 2023-02-01 12:02PM EST | 305.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BABA240119C00310000 | 2023-02-03 1:26PM EST | 310.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240119P00005000 | 2023-01-04 3:38PM EST | 5.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 114.06% |
| BABA240119P00010000 | 2023-02-02 3:40PM EST | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BABA240119P00015000 | 2023-01-10 11:12AM EST | 15.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA240119P00020000 | 2023-01-30 11:42AM EST | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA240119P00025000 | 2023-01-27 9:32AM EST | 25.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA240119P00030000 | 2023-01-31 2:43PM EST | 30.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA240119P00035000 | 2023-01-30 11:43AM EST | 35.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA240119P00040000 | 2023-02-03 12:22PM EST | 40.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA240119P00045000 | 2023-01-30 11:44AM EST | 45.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA240119P00050000 | 2023-02-03 3:52PM EST | 50.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BABA240119P00055000 | 2023-02-03 3:57PM EST | 55.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| BABA240119P00060000 | 2023-02-03 2:28PM EST | 60.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BABA240119P00065000 | 2023-02-03 2:30PM EST | 65.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| BABA240119P00070000 | 2023-02-03 3:48PM EST | 70.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 12.50% |
| BABA240119P00075000 | 2023-02-03 1:34PM EST | 75.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BABA240119P00080000 | 2023-02-03 2:03PM EST | 80.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 762 | 0 | 6.25% |
| BABA240119P00085000 | 2023-02-03 1:37PM EST | 85.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| BABA240119P00090000 | 2023-02-03 3:57PM EST | 90.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 3.13% |
| BABA240119P00095000 | 2023-02-03 3:41PM EST | 95.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1,221 | 0 | 3.13% |
| BABA240119P00100000 | 2023-02-03 3:58PM EST | 100.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| BABA240119P00105000 | 2023-02-03 3:15PM EST | 105.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.39% |
| BABA240119P00110000 | 2023-02-03 2:30PM EST | 110.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| BABA240119P00115000 | 2023-02-03 3:54PM EST | 115.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| BABA240119P00120000 | 2023-02-03 2:24PM EST | 120.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| BABA240119P00125000 | 2023-02-02 10:34AM EST | 125.00 | 25.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119P00130000 | 2023-02-03 3:40PM EST | 130.00 | 30.98 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| BABA240119P00135000 | 2023-02-03 3:26PM EST | 135.00 | 34.46 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BABA240119P00140000 | 2023-02-03 3:56PM EST | 140.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BABA240119P00145000 | 2023-02-02 1:39PM EST | 145.00 | 40.22 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| BABA240119P00150000 | 2023-02-02 1:54PM EST | 150.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| BABA240119P00155000 | 2023-01-30 1:29PM EST | 155.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00160000 | 2023-01-30 1:40PM EST | 160.00 | 50.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240119P00165000 | 2023-02-02 2:17PM EST | 165.00 | 57.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240119P00170000 | 2023-02-02 2:16PM EST | 170.00 | 61.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240119P00175000 | 2023-02-02 2:15PM EST | 175.00 | 66.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240119P00180000 | 2023-02-03 1:31PM EST | 180.00 | 74.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240119P00185000 | 2023-02-03 2:00PM EST | 185.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00190000 | 2023-01-31 3:30PM EST | 190.00 | 79.87 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| BABA240119P00195000 | 2023-02-02 2:36PM EST | 195.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00200000 | 2023-02-03 10:11AM EST | 200.00 | 93.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119P00210000 | 2023-01-18 1:18PM EST | 210.00 | 96.85 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| BABA240119P00220000 | 2023-02-03 3:31PM EST | 220.00 | 113.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BABA240119P00230000 | 2023-02-03 3:31PM EST | 230.00 | 123.61 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| BABA240119P00235000 | 2023-01-25 12:31PM EST | 235.00 | 115.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00240000 | 2023-01-17 10:31AM EST | 240.00 | 124.49 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BABA240119P00245000 | 2023-02-03 3:29PM EST | 245.00 | 138.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA240119P00250000 | 2022-10-24 2:30PM EST | 250.00 | 186.92 | 169.90 | 173.50 | 0.00 | - | 24 | 0 | 130.93% |
| BABA240119P00255000 | 2023-02-03 3:33PM EST | 255.00 | 148.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BABA240119P00260000 | 2023-02-03 9:30AM EST | 260.00 | 151.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119P00265000 | 2023-02-03 3:33PM EST | 265.00 | 158.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BABA240119P00270000 | 2023-02-03 3:32PM EST | 270.00 | 163.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BABA240119P00275000 | 2023-01-23 1:30PM EST | 275.00 | 155.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00280000 | 2023-01-23 1:38PM EST | 280.00 | 160.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BABA240119P00285000 | 2023-01-04 2:09PM EST | 285.00 | 181.16 | 177.55 | 180.60 | 0.00 | - | 58 | 0 | 60.46% |
| BABA240119P00290000 | 2023-01-04 1:34PM EST | 290.00 | 186.39 | 182.40 | 185.30 | 0.00 | - | 4 | 1 | 59.27% |
| BABA240119P00295000 | 2023-01-23 2:51PM EST | 295.00 | 176.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240119P00300000 | 2023-01-23 3:16PM EST | 300.00 | 180.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA240119P00305000 | 2023-01-04 1:10PM EST | 305.00 | 200.84 | 197.35 | 200.50 | 0.00 | - | 68 | 0 | 62.77% |
| BABA240119P00310000 | 2023-01-05 1:51PM EST | 310.00 | 204.52 | 202.40 | 205.40 | 0.00 | - | 2 | 0 | 62.79% |
© 2023 Yahoo. All rights reserved.
