Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,531.84 +18.12 (+0.24%) Bitcoin USD
43,630.62 +357.57 (+0.83%) CMC Crypto 200
901.73 +9.01 (+1.01%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240315C00040000 | 2023-12-04 3:15PM EST | 40.00 | 33.04 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| BABA240315C00045000 | 2023-12-05 10:19AM EST | 45.00 | 27.47 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| BABA240315C00050000 | 2023-12-07 10:14AM EST | 50.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 3 | 203 | 0.00% |
| BABA240315C00055000 | 2023-12-07 1:59PM EST | 55.00 | 17.79 | 0.00 | 0.00 | 0.00 | - | 39 | 231 | 0.00% |
| BABA240315C00060000 | 2023-12-07 12:31PM EST | 60.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 39 | 548 | 0.00% |
| BABA240315C00065000 | 2023-12-07 3:43PM EST | 65.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 16 | 1,523 | 0.00% |
| BABA240315C00070000 | 2023-12-07 3:53PM EST | 70.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 392 | 1,749 | 0.00% |
| BABA240315C00075000 | 2023-12-07 3:58PM EST | 75.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 302 | 5,184 | 1.56% |
| BABA240315C00080000 | 2023-12-07 3:59PM EST | 80.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 917 | 14,761 | 6.25% |
| BABA240315C00085000 | 2023-12-07 3:58PM EST | 85.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 752 | 7,334 | 6.25% |
| BABA240315C00090000 | 2023-12-07 3:48PM EST | 90.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 962 | 27,417 | 12.50% |
| BABA240315C00095000 | 2023-12-07 3:54PM EST | 95.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 55 | 6,457 | 12.50% |
| BABA240315C00100000 | 2023-12-07 3:59PM EST | 100.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,371 | 13,954 | 12.50% |
| BABA240315C00105000 | 2023-12-07 1:55PM EST | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 282 | 3,555 | 12.50% |
| BABA240315C00110000 | 2023-12-07 3:09PM EST | 110.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 961 | 11,982 | 12.50% |
| BABA240315C00115000 | 2023-12-07 3:53PM EST | 115.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 57 | 6,654 | 25.00% |
| BABA240315C00120000 | 2023-12-07 3:38PM EST | 120.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 125 | 5,517 | 25.00% |
| BABA240315C00125000 | 2023-12-07 12:58PM EST | 125.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 2,526 | 25.00% |
| BABA240315C00130000 | 2023-12-07 12:20PM EST | 130.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 440 | 25.00% |
| BABA240315C00135000 | 2023-12-05 3:33PM EST | 135.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 489 | 25.00% |
| BABA240315C00140000 | 2023-12-07 9:32AM EST | 140.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 512 | 25.00% |
| BABA240315C00145000 | 2023-12-01 1:16PM EST | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 61 | 5,187 | 25.00% |
| BABA240315C00150000 | 2023-12-07 3:13PM EST | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 962 | 25.00% |
| BABA240315C00155000 | 2023-11-29 10:55AM EST | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 957 | 25.00% |
| BABA240315C00160000 | 2023-11-29 9:40AM EST | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 669 | 25.00% |
| BABA240315C00165000 | 2023-11-29 1:31PM EST | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 658 | 25.00% |
| BABA240315C00170000 | 2023-11-15 10:28AM EST | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 774 | 25.00% |
| BABA240315C00175000 | 2023-11-27 2:37PM EST | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 25.00% |
| BABA240315C00180000 | 2023-11-17 9:31AM EST | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 25.00% |
| BABA240315C00185000 | 2023-11-15 12:56PM EST | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 25.00% |
| BABA240315C00190000 | 2023-12-05 12:15PM EST | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 528 | 50.00% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240315P00040000 | 2023-12-06 3:50PM EST | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 113 | 25.00% |
| BABA240315P00045000 | 2023-12-07 9:43AM EST | 45.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 1,071 | 25.00% |
| BABA240315P00050000 | 2023-12-07 9:44AM EST | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 12.50% |
| BABA240315P00055000 | 2023-12-07 1:40PM EST | 55.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 634 | 12.50% |
| BABA240315P00060000 | 2023-12-07 1:55PM EST | 60.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 51 | 4,253 | 6.25% |
| BABA240315P00065000 | 2023-12-07 3:47PM EST | 65.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 44 | 2,066 | 6.25% |
| BABA240315P00070000 | 2023-12-07 3:18PM EST | 70.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 565 | 9,006 | 1.56% |
| BABA240315P00075000 | 2023-12-07 3:59PM EST | 75.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 87 | 11,869 | 0.00% |
| BABA240315P00080000 | 2023-12-07 3:26PM EST | 80.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 23 | 18,140 | 0.00% |
| BABA240315P00085000 | 2023-12-07 2:00PM EST | 85.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 40 | 6,302 | 0.00% |
| BABA240315P00090000 | 2023-12-07 3:32PM EST | 90.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 6 | 10,143 | 0.00% |
| BABA240315P00095000 | 2023-12-05 3:18PM EST | 95.00 | 23.38 | 0.00 | 0.00 | 0.00 | - | 6 | 4,593 | 0.00% |
| BABA240315P00100000 | 2023-12-06 12:44PM EST | 100.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 33 | 3,469 | 0.00% |
| BABA240315P00105000 | 2023-12-04 3:34PM EST | 105.00 | 32.76 | 0.00 | 0.00 | 0.00 | - | 1 | 556 | 0.00% |
| BABA240315P00110000 | 2023-12-04 10:43AM EST | 110.00 | 37.66 | 0.00 | 0.00 | 0.00 | - | 61 | 1,000 | 0.00% |
| BABA240315P00115000 | 2023-12-04 10:35AM EST | 115.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | 10 | 402 | 0.00% |
| BABA240315P00120000 | 2023-12-07 3:57PM EST | 120.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 68 | 92 | 0.00% |
| BABA240315P00125000 | 2023-12-06 9:36AM EST | 125.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | 10 | 134 | 0.00% |
| BABA240315P00130000 | 2023-11-16 12:47PM EST | 130.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| BABA240315P00135000 | 2023-11-22 12:07PM EST | 135.00 | 56.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA240315P00140000 | 2023-11-16 2:59PM EST | 140.00 | 61.60 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| BABA240315P00145000 | 2023-11-28 9:45AM EST | 145.00 | 69.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA240315P00150000 | 2023-11-29 2:44PM EST | 150.00 | 75.62 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BABA240315P00155000 | 2023-08-14 10:43AM EST | 155.00 | 61.10 | 67.10 | 67.60 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240315P00160000 | 2023-10-10 11:41AM EST | 160.00 | 72.60 | 76.05 | 76.20 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240315P00165000 | 2023-10-10 11:41AM EST | 165.00 | 77.60 | 81.05 | 81.25 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240315P00170000 | 2023-10-17 12:53PM EST | 170.00 | 86.30 | 90.70 | 90.95 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240315P00175000 | 2023-08-03 1:51PM EST | 175.00 | 77.50 | 79.85 | 80.05 | 0.00 | - | - | 0 | 0.00% |
| BABA240315P00180000 | 2023-09-11 11:56AM EST | 180.00 | 91.23 | 92.05 | 92.80 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240315P00185000 | 2023-10-17 12:53PM EST | 185.00 | 101.30 | 105.60 | 106.05 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240315P00190000 | 2023-10-24 9:57AM EST | 190.00 | 107.30 | 110.45 | 112.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.