Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,153.62 -2,568.84 (-4.10%) CMC Crypto 200
1,280.29 -58.78 (-4.39%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240524C00040000 | 2024-04-26 11:35AM EDT | 40.00 | 35.68 | 34.70 | 34.95 | 0.00 | - | 1 | 1 | 85.94% |
| BABA240524C00050000 | 2024-04-26 9:45AM EDT | 50.00 | 26.80 | 24.80 | 25.00 | 0.00 | - | 1 | 1 | 74.61% |
| BABA240524C00055000 | 2024-04-17 12:08PM EDT | 55.00 | 14.08 | 19.80 | 20.00 | 0.00 | - | - | 212 | 58.98% |
| BABA240524C00060000 | 2024-04-24 10:11AM EDT | 60.00 | 14.20 | 14.85 | 15.05 | 0.00 | - | 6 | 95 | 53.71% |
| BABA240524C00062000 | 2024-04-18 9:35AM EDT | 62.00 | 8.30 | 12.90 | 13.45 | 0.00 | - | 1 | 2 | 52.20% |
| BABA240524C00063000 | 2024-04-19 12:23PM EDT | 63.00 | 6.80 | 11.95 | 12.20 | 0.00 | - | 7 | 7 | 49.61% |
| BABA240524C00064000 | 2024-04-26 11:28AM EDT | 64.00 | 12.00 | 11.00 | 11.15 | 0.00 | - | 1 | 25 | 44.43% |
| BABA240524C00065000 | 2024-04-26 1:33PM EDT | 65.00 | 11.11 | 10.05 | 10.45 | 0.00 | - | 37 | 76 | 49.46% |
| BABA240524C00066000 | 2024-04-30 3:25PM EDT | 66.00 | 9.20 | 9.10 | 9.35 | -1.80 | -16.36% | 101 | 202 | 43.16% |
| BABA240524C00067000 | 2024-04-29 9:30AM EDT | 67.00 | 9.30 | 8.30 | 8.45 | 0.00 | - | 1 | 10 | 41.80% |
| BABA240524C00068000 | 2024-04-29 9:37AM EDT | 68.00 | 7.98 | 7.40 | 7.60 | -0.97 | -10.84% | 4 | 67 | 41.07% |
| BABA240524C00069000 | 2024-04-29 2:49PM EDT | 69.00 | 8.28 | 6.65 | 6.75 | 0.00 | - | 6 | 39 | 39.77% |
| BABA240524C00070000 | 2024-04-30 1:01PM EDT | 70.00 | 5.95 | 5.90 | 6.00 | -1.22 | -17.02% | 127 | 206 | 39.67% |
| BABA240524C00071000 | 2024-04-29 10:19AM EDT | 71.00 | 5.89 | 5.20 | 5.30 | 0.00 | - | 4 | 101 | 39.65% |
| BABA240524C00072000 | 2024-04-29 11:07AM EDT | 72.00 | 5.60 | 4.50 | 4.65 | 0.00 | - | 5 | 870 | 39.65% |
| BABA240524C00073000 | 2024-04-30 3:03PM EDT | 73.00 | 3.97 | 3.95 | 4.05 | -1.28 | -24.38% | 134 | 296 | 39.62% |
| BABA240524C00074000 | 2024-04-30 1:56PM EDT | 74.00 | 3.60 | 3.40 | 3.50 | -0.95 | -20.88% | 7 | 283 | 39.60% |
| BABA240524C00075000 | 2024-04-30 3:21PM EDT | 75.00 | 2.97 | 2.93 | 2.97 | -1.03 | -25.75% | 49 | 1,774 | 39.16% |
| BABA240524C00076000 | 2024-04-30 3:19PM EDT | 76.00 | 2.55 | 2.50 | 2.57 | -0.87 | -25.44% | 79 | 737 | 39.72% |
| BABA240524C00077000 | 2024-04-30 12:04PM EDT | 77.00 | 2.20 | 2.12 | 2.20 | -0.79 | -26.42% | 16 | 377 | 40.06% |
| BABA240524C00078000 | 2024-04-30 3:19PM EDT | 78.00 | 1.84 | 1.80 | 1.86 | -0.73 | -28.40% | 103 | 1,203 | 40.19% |
| BABA240524C00079000 | 2024-04-30 3:19PM EDT | 79.00 | 1.56 | 1.52 | 1.59 | -0.61 | -28.11% | 14 | 200 | 40.67% |
| BABA240524C00080000 | 2024-04-30 3:12PM EDT | 80.00 | 1.34 | 1.30 | 1.35 | -0.51 | -27.57% | 397 | 7,329 | 41.09% |
| BABA240524C00081000 | 2024-04-30 1:49PM EDT | 81.00 | 1.13 | 1.08 | 1.13 | -0.46 | -28.93% | 23 | 303 | 41.26% |
| BABA240524C00082000 | 2024-04-30 2:58PM EDT | 82.00 | 0.94 | 0.91 | 0.94 | -0.42 | -30.88% | 64 | 229 | 41.41% |
| BABA240524C00083000 | 2024-04-30 3:22PM EDT | 83.00 | 0.78 | 0.77 | 0.83 | -0.39 | -33.33% | 95 | 246 | 42.55% |
| BABA240524C00084000 | 2024-04-30 11:49AM EDT | 84.00 | 0.72 | 0.66 | 0.72 | -0.25 | -25.77% | 1 | 268 | 43.36% |
| BABA240524C00085000 | 2024-04-30 2:34PM EDT | 85.00 | 0.59 | 0.56 | 0.62 | -0.23 | -28.05% | 39 | 305 | 44.02% |
| BABA240524C00086000 | 2024-04-30 3:07PM EDT | 86.00 | 0.52 | 0.48 | 0.54 | -0.19 | -26.76% | 161 | 112 | 44.82% |
| BABA240524C00090000 | 2024-04-30 3:01PM EDT | 90.00 | 0.29 | 0.27 | 0.32 | -0.10 | -25.64% | 82 | 1,570 | 47.95% |
| BABA240524C00095000 | 2024-04-30 12:03PM EDT | 95.00 | 0.09 | 0.10 | 0.21 | -0.10 | -52.63% | 4 | 91 | 50.39% |
| BABA240524C00100000 | 2024-04-29 3:26PM EDT | 100.00 | 0.17 | 0.07 | 0.12 | +0.05 | +41.67% | 1 | 42 | 54.49% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240524P00055000 | 2024-04-19 12:35PM EDT | 55.00 | 0.12 | 0.02 | 0.17 | 0.00 | - | 19 | 41 | 59.96% |
| BABA240524P00057000 | 2024-04-22 10:44AM EDT | 57.00 | 0.20 | 0.01 | 0.18 | 0.00 | - | 2 | 0 | 53.91% |
| BABA240524P00059000 | 2024-04-22 1:14PM EDT | 59.00 | 0.19 | 0.04 | 0.20 | 0.00 | - | 10 | 7 | 50.00% |
| BABA240524P00060000 | 2024-04-26 3:18PM EDT | 60.00 | 0.07 | 0.09 | 0.11 | 0.00 | - | 43 | 241 | 46.29% |
| BABA240524P00061000 | 2024-04-24 9:52AM EDT | 61.00 | 0.12 | 0.06 | 0.23 | 0.00 | - | 8 | 160 | 50.20% |
| BABA240524P00062000 | 2024-04-25 1:52PM EDT | 62.00 | 0.12 | 0.07 | 0.25 | 0.00 | - | 79 | 7,150 | 47.85% |
| BABA240524P00063000 | 2024-04-29 3:43PM EDT | 63.00 | 0.14 | 0.11 | 0.20 | 0.00 | - | 11 | 62 | 42.48% |
| BABA240524P00064000 | 2024-04-30 11:07AM EDT | 64.00 | 0.19 | 0.19 | 0.21 | +0.03 | +18.75% | 1 | 6,926 | 39.75% |
| BABA240524P00065000 | 2024-04-30 12:43PM EDT | 65.00 | 0.26 | 0.24 | 0.26 | +0.05 | +23.81% | 62 | 335 | 38.48% |
| BABA240524P00066000 | 2024-04-30 1:55PM EDT | 66.00 | 0.32 | 0.31 | 0.34 | +0.05 | +18.52% | 4 | 240 | 37.84% |
| BABA240524P00067000 | 2024-04-30 2:54PM EDT | 67.00 | 0.44 | 0.42 | 0.45 | +0.15 | +51.72% | 9 | 5,134 | 37.40% |
| BABA240524P00068000 | 2024-04-30 2:50PM EDT | 68.00 | 0.60 | 0.56 | 0.59 | +0.20 | +50.00% | 14 | 220 | 37.01% |
| BABA240524P00069000 | 2024-04-30 2:51PM EDT | 69.00 | 0.76 | 0.74 | 0.78 | +0.23 | +43.40% | 22 | 123 | 36.91% |
| BABA240524P00070000 | 2024-04-30 12:38PM EDT | 70.00 | 1.03 | 0.98 | 1.03 | +0.34 | +49.28% | 44 | 956 | 37.11% |
| BABA240524P00071000 | 2024-04-30 2:26PM EDT | 71.00 | 1.29 | 1.27 | 1.31 | +0.37 | +40.22% | 107 | 191 | 37.01% |
| BABA240524P00072000 | 2024-04-30 3:03PM EDT | 72.00 | 1.67 | 1.63 | 1.66 | +0.49 | +41.53% | 32 | 378 | 37.21% |
| BABA240524P00073000 | 2024-04-30 12:38PM EDT | 73.00 | 2.08 | 2.02 | 2.07 | +0.63 | +43.45% | 7 | 217 | 37.43% |
| BABA240524P00074000 | 2024-04-30 3:27PM EDT | 74.00 | 2.50 | 2.48 | 2.53 | +0.72 | +40.45% | 31 | 145 | 37.60% |
| BABA240524P00075000 | 2024-04-30 2:20PM EDT | 75.00 | 2.94 | 2.98 | 3.05 | +0.74 | +33.64% | 23 | 328 | 37.82% |
| BABA240524P00076000 | 2024-04-30 10:06AM EDT | 76.00 | 3.50 | 3.55 | 3.65 | +0.70 | +25.00% | 45 | 207 | 38.38% |
| BABA240524P00077000 | 2024-04-29 3:36PM EDT | 77.00 | 3.50 | 4.15 | 4.30 | +0.20 | +6.06% | 1 | 94 | 38.94% |
| BABA240524P00078000 | 2024-04-29 11:06AM EDT | 78.00 | 4.15 | 4.85 | 5.00 | 0.00 | - | 2 | 22 | 39.58% |
| BABA240524P00079000 | 2024-04-26 10:38AM EDT | 79.00 | 4.82 | 5.60 | 5.75 | 0.00 | - | 10 | 586 | 40.33% |
| BABA240524P00080000 | 2024-04-29 12:44PM EDT | 80.00 | 5.29 | 6.35 | 6.45 | 0.00 | - | 2 | 37 | 39.80% |
| BABA240524P00081000 | 2024-04-17 11:46AM EDT | 81.00 | 12.16 | 7.15 | 7.25 | 0.00 | - | - | 12 | 40.23% |
| BABA240524P00082000 | 2024-04-09 11:50AM EDT | 82.00 | 9.45 | 8.00 | 8.40 | 0.00 | - | - | 22 | 46.07% |
| BABA240524P00083000 | 2024-04-15 12:24PM EDT | 83.00 | 11.99 | 8.80 | 9.00 | 0.00 | - | 25 | 51 | 42.29% |
| BABA240524P00085000 | 2024-04-29 3:49PM EDT | 85.00 | 9.08 | 10.65 | 10.80 | 0.00 | - | 2 | 61 | 43.92% |
| BABA240524P00086000 | 2024-04-26 9:31AM EDT | 86.00 | 9.56 | 11.60 | 11.75 | 0.00 | - | 1 | 3 | 45.41% |
| BABA240524P00090000 | 2024-04-10 11:02AM EDT | 90.00 | 16.00 | 14.85 | 15.55 | 0.00 | - | - | 0 | 49.46% |
| BABA240524P00095000 | 2024-04-24 12:44PM EDT | 95.00 | 21.30 | 20.25 | 20.50 | 0.00 | - | 1 | 1 | 52.44% |
© 2024 Yahoo. All rights reserved.