Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,290.56 -48.51 (-3.62%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510C00055000 | 2024-04-26 11:33AM EDT | 55.00 | 20.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240510C00060000 | 2024-04-26 1:00PM EDT | 60.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240510C00062000 | 2024-04-25 12:50PM EDT | 62.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA240510C00064000 | 2024-04-23 2:33PM EDT | 64.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA240510C00065000 | 2024-04-29 2:44PM EDT | 65.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240510C00066000 | 2024-04-24 2:32PM EDT | 66.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240510C00067000 | 2024-04-24 9:40AM EDT | 67.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BABA240510C00068000 | 2024-04-26 1:52PM EDT | 68.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BABA240510C00069000 | 2024-04-29 3:06PM EDT | 69.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240510C00070000 | 2024-04-29 12:58PM EDT | 70.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| BABA240510C00071000 | 2024-04-29 2:53PM EDT | 71.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240510C00072000 | 2024-04-29 1:50PM EDT | 72.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| BABA240510C00073000 | 2024-04-29 3:47PM EDT | 73.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| BABA240510C00074000 | 2024-04-29 3:55PM EDT | 74.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| BABA240510C00075000 | 2024-04-29 3:51PM EDT | 75.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 0.00% |
| BABA240510C00076000 | 2024-04-29 3:59PM EDT | 76.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 822 | 0 | 0.00% |
| BABA240510C00077000 | 2024-04-29 3:59PM EDT | 77.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2,501 | 0 | 1.56% |
| BABA240510C00078000 | 2024-04-29 3:59PM EDT | 78.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 3.13% |
| BABA240510C00079000 | 2024-04-29 3:51PM EDT | 79.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 6.25% |
| BABA240510C00080000 | 2024-04-29 3:59PM EDT | 80.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2,074 | 0 | 6.25% |
| BABA240510C00081000 | 2024-04-29 3:58PM EDT | 81.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 6.25% |
| BABA240510C00082000 | 2024-04-29 3:58PM EDT | 82.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| BABA240510C00083000 | 2024-04-29 3:58PM EDT | 83.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 12.50% |
| BABA240510C00084000 | 2024-04-29 3:57PM EDT | 84.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| BABA240510C00085000 | 2024-04-29 3:58PM EDT | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| BABA240510C00086000 | 2024-04-29 3:57PM EDT | 86.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| BABA240510C00090000 | 2024-04-29 3:58PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| BABA240510C00095000 | 2024-04-29 10:50AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA240510C00100000 | 2024-04-24 10:57AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510P00040000 | 2024-04-04 3:59PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BABA240510P00050000 | 2024-04-19 11:30AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA240510P00055000 | 2024-04-19 10:25AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA240510P00059000 | 2024-04-22 9:30AM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA240510P00060000 | 2024-04-26 1:34PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BABA240510P00061000 | 2024-04-22 10:22AM EDT | 61.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BABA240510P00062000 | 2024-04-25 2:14PM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA240510P00063000 | 2024-04-24 9:36AM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA240510P00064000 | 2024-04-29 11:21AM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BABA240510P00065000 | 2024-04-29 3:52PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| BABA240510P00066000 | 2024-04-29 3:35PM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| BABA240510P00067000 | 2024-04-29 2:58PM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| BABA240510P00068000 | 2024-04-29 3:42PM EDT | 68.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| BABA240510P00069000 | 2024-04-29 3:58PM EDT | 69.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| BABA240510P00070000 | 2024-04-29 3:59PM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 12.50% |
| BABA240510P00071000 | 2024-04-29 3:59PM EDT | 71.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 12.50% |
| BABA240510P00072000 | 2024-04-29 3:59PM EDT | 72.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 6.25% |
| BABA240510P00073000 | 2024-04-29 3:51PM EDT | 73.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 645 | 0 | 6.25% |
| BABA240510P00074000 | 2024-04-29 3:32PM EDT | 74.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 6.25% |
| BABA240510P00075000 | 2024-04-29 3:57PM EDT | 75.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 682 | 0 | 3.13% |
| BABA240510P00076000 | 2024-04-29 3:58PM EDT | 76.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.78% |
| BABA240510P00077000 | 2024-04-29 3:56PM EDT | 77.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| BABA240510P00078000 | 2024-04-29 1:39PM EDT | 78.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| BABA240510P00079000 | 2024-04-29 1:01PM EDT | 79.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BABA240510P00080000 | 2024-04-29 11:37AM EDT | 80.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240510P00081000 | 2024-04-29 12:42PM EDT | 81.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240510P00082000 | 2024-04-29 9:59AM EDT | 82.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240510P00083000 | 2024-04-16 3:57PM EDT | 83.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240510P00085000 | 2024-04-26 10:46AM EDT | 85.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240510P00090000 | 2024-04-19 12:17PM EDT | 90.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240510P00100000 | 2024-04-18 9:55AM EDT | 100.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.