Singapore markets open in 4 hours 43 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
65,872.45 +4,270.54 (+6.93%) CMC Crypto 200
1,392.79 +124.84 (+9.86%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240607C00062000 | 2024-05-01 3:18PM EDT | 62.00 | 14.46 | 18.90 | 19.40 | 0.00 | - | 30 | 82 | 58.59% |
| BABA240607C00066000 | 2024-04-30 3:48PM EDT | 66.00 | 9.82 | 15.15 | 15.45 | 0.00 | - | 1 | 4 | 53.91% |
| BABA240607C00067000 | 2024-05-14 3:03PM EDT | 67.00 | 12.35 | 14.05 | 14.45 | 0.00 | - | 36 | 36 | 55.96% |
| BABA240607C00068000 | 2024-05-08 10:34AM EDT | 68.00 | 11.65 | 12.85 | 13.45 | 0.00 | - | 1 | 8 | 52.64% |
| BABA240607C00069000 | 2024-05-08 11:06AM EDT | 69.00 | 10.65 | 12.20 | 12.45 | 0.00 | - | 6 | 6 | 49.27% |
| BABA240607C00070000 | 2024-05-14 10:02AM EDT | 70.00 | 9.76 | 11.15 | 11.50 | 0.00 | - | 10 | 35 | 47.31% |
| BABA240607C00071000 | 2024-05-13 10:23AM EDT | 71.00 | 13.69 | 10.20 | 10.50 | 0.00 | - | 20 | 12 | 43.90% |
| BABA240607C00072000 | 2024-05-14 9:54AM EDT | 72.00 | 8.00 | 9.30 | 9.90 | 0.00 | - | 16 | 33 | 49.19% |
| BABA240607C00073000 | 2024-05-15 1:41PM EDT | 73.00 | 8.42 | 8.35 | 8.80 | +0.36 | +4.47% | 1 | 53 | 43.46% |
| BABA240607C00074000 | 2024-05-15 10:18AM EDT | 74.00 | 6.85 | 7.45 | 7.65 | +1.58 | +29.98% | 1 | 21 | 36.77% |
| BABA240607C00075000 | 2024-05-15 3:24PM EDT | 75.00 | 6.70 | 6.60 | 6.80 | +1.11 | +19.86% | 14 | 174 | 35.89% |
| BABA240607C00076000 | 2024-05-15 2:50PM EDT | 76.00 | 5.80 | 5.80 | 5.95 | +1.50 | +34.88% | 155 | 164 | 34.50% |
| BABA240607C00077000 | 2024-05-15 3:08PM EDT | 77.00 | 5.20 | 5.00 | 5.15 | +1.20 | +30.00% | 138 | 116 | 33.40% |
| BABA240607C00078000 | 2024-05-15 3:07PM EDT | 78.00 | 4.45 | 4.30 | 4.45 | +1.00 | +28.99% | 97 | 187 | 33.15% |
| BABA240607C00079000 | 2024-05-15 1:33PM EDT | 79.00 | 3.60 | 3.65 | 3.80 | +0.63 | +21.21% | 28 | 264 | 32.86% |
| BABA240607C00080000 | 2024-05-15 3:53PM EDT | 80.00 | 3.21 | 3.10 | 3.25 | +0.64 | +24.90% | 308 | 484 | 33.11% |
| BABA240607C00081000 | 2024-05-15 3:00PM EDT | 81.00 | 2.68 | 2.61 | 2.74 | +0.71 | +36.04% | 194 | 295 | 33.13% |
| BABA240607C00082000 | 2024-05-15 3:57PM EDT | 82.00 | 2.25 | 2.21 | 2.30 | +0.45 | +25.00% | 198 | 637 | 33.30% |
| BABA240607C00083000 | 2024-05-15 2:52PM EDT | 83.00 | 1.90 | 1.84 | 1.93 | +0.36 | +23.38% | 112 | 260 | 33.64% |
| BABA240607C00084000 | 2024-05-15 3:47PM EDT | 84.00 | 1.54 | 1.52 | 1.62 | +0.45 | +41.28% | 239 | 617 | 34.11% |
| BABA240607C00085000 | 2024-05-15 3:35PM EDT | 85.00 | 1.32 | 1.26 | 1.33 | +0.25 | +23.36% | 494 | 912 | 34.23% |
| BABA240607C00086000 | 2024-05-15 3:36PM EDT | 86.00 | 1.09 | 1.03 | 1.10 | +0.37 | +51.39% | 57 | 135 | 34.60% |
| BABA240607C00087000 | 2024-05-15 3:34PM EDT | 87.00 | 0.88 | 0.84 | 0.92 | +0.18 | +25.71% | 236 | 50 | 35.18% |
| BABA240607C00088000 | 2024-05-15 3:59PM EDT | 88.00 | 0.75 | 0.71 | 0.77 | +0.12 | +18.75% | 31 | 628 | 35.77% |
| BABA240607C00089000 | 2024-05-15 2:52PM EDT | 89.00 | 0.60 | 0.58 | 0.63 | +0.11 | +22.45% | 52 | 586 | 36.08% |
| BABA240607C00090000 | 2024-05-15 2:53PM EDT | 90.00 | 0.50 | 0.49 | 0.52 | +0.06 | +13.64% | 319 | 520 | 36.52% |
| BABA240607C00091000 | 2024-05-15 2:05PM EDT | 91.00 | 0.41 | 0.40 | 0.44 | +0.09 | +28.12% | 2 | 29 | 37.21% |
| BABA240607C00092000 | 2024-05-14 12:46PM EDT | 92.00 | 0.27 | 0.34 | 0.38 | 0.00 | - | 30 | 50 | 38.09% |
| BABA240607C00093000 | 2024-05-15 1:27PM EDT | 93.00 | 0.31 | 0.30 | 0.33 | +0.09 | +40.91% | 1 | 14 | 38.97% |
| BABA240607C00094000 | 2024-05-15 11:36AM EDT | 94.00 | 0.23 | 0.24 | 0.28 | 0.00 | - | 3 | 110 | 39.60% |
| BABA240607C00095000 | 2024-05-15 3:49PM EDT | 95.00 | 0.23 | 0.21 | 0.25 | +0.03 | +15.00% | 122 | 1,216 | 40.67% |
| BABA240607C00100000 | 2024-05-15 3:58PM EDT | 100.00 | 0.14 | 0.10 | 0.15 | +0.03 | +37.50% | 36 | 353 | 45.70% |
| BABA240607C00105000 | 2024-05-15 12:43PM EDT | 105.00 | 0.07 | 0.04 | 0.19 | -0.01 | -12.50% | 3 | 88 | 51.66% |
| BABA240607C00110000 | 2024-05-15 9:42AM EDT | 110.00 | 0.09 | 0.03 | 0.08 | 0.00 | - | 11 | 51 | 53.13% |
| BABA240607C00115000 | 2024-05-15 9:48AM EDT | 115.00 | 0.05 | 0.02 | 0.18 | 0.00 | - | 8 | 53 | 64.65% |
| BABA240607C00120000 | 2024-05-14 9:32AM EDT | 120.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 2 | 45 | 71.68% |
| BABA240607C00125000 | 2024-05-14 10:04AM EDT | 125.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 26 | 76.76% |
| BABA240607C00130000 | 2024-05-15 10:48AM EDT | 130.00 | 0.01 | 0.00 | 0.19 | -0.04 | -80.00% | 2 | 8 | 82.42% |
| BABA240607C00135000 | 2024-05-13 9:30AM EDT | 135.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 4 | 23 | 87.30% |
| BABA240607C00140000 | 2024-05-13 10:00AM EDT | 140.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 12 | 69 | 92.58% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240607P00040000 | 2024-05-07 12:19PM EDT | 40.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | - | 5 | 124.22% |
| BABA240607P00050000 | 2024-05-07 10:52AM EDT | 50.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | - | 1 | 89.06% |
| BABA240607P00055000 | 2024-05-14 9:42AM EDT | 55.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 69.92% |
| BABA240607P00060000 | 2024-05-14 2:47PM EDT | 60.00 | 0.06 | 0.01 | 0.19 | 0.00 | - | 2 | 12 | 59.57% |
| BABA240607P00062000 | 2024-05-13 3:40PM EDT | 62.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 8 | 8 | 54.49% |
| BABA240607P00063000 | 2024-05-14 3:35PM EDT | 63.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 8 | 39 | 51.56% |
| BABA240607P00064000 | 2024-05-14 3:33PM EDT | 64.00 | 0.09 | 0.02 | 0.22 | 0.00 | - | 8 | 36 | 50.00% |
| BABA240607P00065000 | 2024-05-15 11:37AM EDT | 65.00 | 0.06 | 0.02 | 0.22 | +0.01 | +20.00% | 8 | 21 | 53.03% |
| BABA240607P00066000 | 2024-05-15 10:09AM EDT | 66.00 | 0.05 | 0.05 | 0.23 | -0.03 | -37.50% | 20 | 58 | 50.49% |
| BABA240607P00067000 | 2024-05-15 12:35PM EDT | 67.00 | 0.07 | 0.03 | 0.25 | -0.02 | -22.22% | 6 | 129 | 48.34% |
| BABA240607P00068000 | 2024-05-14 10:36AM EDT | 68.00 | 0.15 | 0.04 | 0.19 | 0.00 | - | 2 | 286 | 42.68% |
| BABA240607P00069000 | 2024-05-15 10:40AM EDT | 69.00 | 0.12 | 0.05 | 0.27 | -0.01 | -7.69% | 1 | 81 | 43.07% |
| BABA240607P00070000 | 2024-05-15 12:35PM EDT | 70.00 | 0.08 | 0.11 | 0.13 | -0.12 | -60.00% | 23 | 342 | 34.08% |
| BABA240607P00071000 | 2024-05-14 3:28PM EDT | 71.00 | 0.16 | 0.13 | 0.15 | -0.10 | -38.46% | 1 | 183 | 32.32% |
| BABA240607P00072000 | 2024-05-15 11:05AM EDT | 72.00 | 0.17 | 0.16 | 0.19 | -0.20 | -54.05% | 44 | 330 | 31.15% |
| BABA240607P00073000 | 2024-05-15 3:47PM EDT | 73.00 | 0.24 | 0.21 | 0.24 | -0.28 | -53.85% | 10 | 348 | 29.93% |
| BABA240607P00074000 | 2024-05-15 1:06PM EDT | 74.00 | 0.32 | 0.29 | 0.32 | -0.43 | -57.33% | 3 | 153 | 29.15% |
| BABA240607P00075000 | 2024-05-15 2:14PM EDT | 75.00 | 0.42 | 0.40 | 0.44 | -0.50 | -54.35% | 75 | 367 | 28.71% |
| BABA240607P00076000 | 2024-05-15 3:18PM EDT | 76.00 | 0.55 | 0.55 | 0.59 | -0.67 | -54.92% | 86 | 227 | 28.17% |
| BABA240607P00077000 | 2024-05-15 3:52PM EDT | 77.00 | 0.79 | 0.76 | 0.83 | -0.64 | -44.76% | 193 | 232 | 28.39% |
| BABA240607P00078000 | 2024-05-15 2:54PM EDT | 78.00 | 1.04 | 1.05 | 1.23 | -0.76 | -42.22% | 47 | 158 | 30.01% |
| BABA240607P00079000 | 2024-05-15 1:19PM EDT | 79.00 | 1.50 | 1.41 | 1.51 | -0.78 | -34.21% | 405 | 481 | 29.00% |
| BABA240607P00080000 | 2024-05-15 12:37PM EDT | 80.00 | 1.95 | 1.66 | 2.11 | -1.20 | -38.10% | 448 | 575 | 31.28% |
| BABA240607P00081000 | 2024-05-15 2:47PM EDT | 81.00 | 2.35 | 2.35 | 2.44 | -1.50 | -38.96% | 5 | 434 | 29.40% |
| BABA240607P00082000 | 2024-05-14 11:48AM EDT | 82.00 | 3.60 | 2.88 | 3.05 | -0.87 | -19.46% | 5 | 84 | 30.15% |
| BABA240607P00083000 | 2024-05-15 3:13PM EDT | 83.00 | 3.55 | 3.55 | 3.70 | -1.54 | -30.26% | 53 | 58 | 30.66% |
| BABA240607P00084000 | 2024-05-15 3:13PM EDT | 84.00 | 4.22 | 4.20 | 4.35 | -2.10 | -33.23% | 54 | 154 | 30.47% |
| BABA240607P00085000 | 2024-05-14 11:08AM EDT | 85.00 | 6.60 | 4.95 | 5.10 | 0.00 | - | 4 | 68 | 30.91% |
| BABA240607P00086000 | 2024-05-15 2:31PM EDT | 86.00 | 5.78 | 5.75 | 5.85 | -1.94 | -25.13% | 2 | 42 | 30.66% |
| BABA240607P00087000 | 2024-05-13 3:51PM EDT | 87.00 | 5.15 | 6.55 | 6.70 | 0.00 | - | 12 | 11 | 31.37% |
| BABA240607P00088000 | 2024-05-14 9:41AM EDT | 88.00 | 8.60 | 7.40 | 7.65 | 0.00 | - | 1 | 46 | 33.45% |
| BABA240607P00089000 | 2024-05-13 10:09AM EDT | 89.00 | 6.45 | 8.20 | 8.55 | 0.00 | - | 12 | 12 | 34.28% |
| BABA240607P00090000 | 2024-05-15 10:29AM EDT | 90.00 | 10.05 | 9.20 | 9.35 | +2.88 | +40.17% | 20 | 43 | 32.32% |
| BABA240607P00095000 | 2024-05-02 3:37PM EDT | 95.00 | 15.05 | 13.90 | 14.55 | 0.00 | - | - | 1 | 49.17% |
| BABA240607P00100000 | 2024-05-13 12:45PM EDT | 100.00 | 15.80 | 18.90 | 19.45 | 0.00 | - | 4 | 4 | 57.08% |
| BABA240607P00110000 | 2024-05-14 9:37AM EDT | 110.00 | 30.32 | 28.75 | 29.15 | 0.00 | - | 1 | 0 | 61.04% |
© 2024 Yahoo. All rights reserved.