Singapore markets open in 2 hours 26 minutes
Straits Times Index
3,181.97 -45.13 (-1.40%) S&P 500
3,655.04 -38.19 (-1.03%) Dow
29,260.81 -329.60 (-1.11%) Nasdaq
10,802.92 -65.00 (-0.60%) BTC-USD
19,150.90 +281.73 (+1.49%) CMC Crypto 200
438.96 +5.86 (+1.35%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240621C00025000 | 2022-09-26 1:59PM EDT | 25.00 | 57.20 | 56.35 | 60.00 | +0.09 | +0.16% | 266 | 419 | 90.67% |
| BABA240621C00030000 | 2022-09-26 11:46AM EDT | 30.00 | 53.79 | 51.00 | 56.00 | -9.14 | -14.52% | 268 | 124 | 79.96% |
| BABA240621C00035000 | 2022-09-14 1:42PM EDT | 35.00 | 58.81 | 47.45 | 52.00 | 0.00 | - | 22 | 62 | 76.25% |
| BABA240621C00040000 | 2022-09-21 2:05PM EDT | 40.00 | 48.00 | 43.90 | 47.55 | 0.00 | - | 1 | 11 | 71.23% |
| BABA240621C00045000 | 2022-09-14 1:44PM EDT | 45.00 | 51.48 | 40.55 | 44.10 | 0.00 | - | 20 | 84 | 68.99% |
| BABA240621C00050000 | 2022-09-23 11:29AM EDT | 50.00 | 38.63 | 36.00 | 41.00 | 0.00 | - | 1 | 48 | 64.72% |
| BABA240621C00055000 | 2022-09-21 9:31AM EDT | 55.00 | 40.50 | 34.25 | 38.00 | 0.00 | - | 1 | 3 | 65.51% |
| BABA240621C00060000 | 2022-09-26 1:06PM EDT | 60.00 | 32.13 | 31.00 | 34.70 | -9.97 | -23.68% | 2 | 56 | 62.62% |
| BABA240621C00065000 | 2022-09-14 1:35PM EDT | 65.00 | 37.25 | 28.20 | 31.90 | 0.00 | - | 2 | 91 | 60.97% |
| BABA240621C00070000 | 2022-09-26 2:53PM EDT | 70.00 | 27.50 | 25.45 | 29.35 | -2.50 | -8.33% | 7 | 24 | 59.40% |
| BABA240621C00075000 | 2022-09-20 10:02AM EDT | 75.00 | 30.89 | 23.35 | 26.90 | 0.00 | - | 1 | 8 | 58.51% |
| BABA240621C00080000 | 2022-09-26 1:55PM EDT | 80.00 | 22.63 | 21.10 | 25.00 | +0.78 | +3.57% | 8 | 131 | 57.78% |
| BABA240621C00085000 | 2022-09-26 11:45AM EDT | 85.00 | 20.72 | 18.25 | 22.75 | -0.03 | -0.14% | 252 | 508 | 55.54% |
| BABA240621C00090000 | 2022-09-26 11:45AM EDT | 90.00 | 18.80 | 18.55 | 20.45 | +0.75 | +4.16% | 10 | 341 | 56.84% |
| BABA240621C00095000 | 2022-09-26 3:06PM EDT | 95.00 | 17.00 | 14.80 | 19.05 | +0.73 | +4.49% | 25 | 222 | 53.97% |
| BABA240621C00100000 | 2022-09-26 2:41PM EDT | 100.00 | 15.42 | 13.00 | 17.55 | +0.47 | +3.14% | 18 | 630 | 53.09% |
| BABA240621C00105000 | 2022-09-23 1:48PM EDT | 105.00 | 13.66 | 11.70 | 15.70 | 0.00 | - | 53 | 157 | 52.13% |
| BABA240621C00110000 | 2022-09-23 10:54AM EDT | 110.00 | 13.29 | 10.75 | 15.10 | 0.00 | - | 100 | 71 | 52.84% |
| BABA240621C00115000 | 2022-09-23 11:16AM EDT | 115.00 | 11.60 | 11.10 | 13.70 | 0.00 | - | 202 | 221 | 53.96% |
| BABA240621C00120000 | 2022-09-23 11:07AM EDT | 120.00 | 10.55 | 9.65 | 12.15 | 0.00 | - | 7 | 139 | 52.47% |
| BABA240621C00125000 | 2022-09-26 12:34PM EDT | 125.00 | 10.00 | 8.50 | 11.80 | +0.30 | +3.09% | 2 | 92 | 52.63% |
| BABA240621C00130000 | 2022-09-26 3:37PM EDT | 130.00 | 9.00 | 7.35 | 11.25 | -0.08 | -0.88% | 49 | 1,082 | 52.37% |
| BABA240621C00135000 | 2022-09-26 12:29PM EDT | 135.00 | 8.25 | 6.20 | 10.40 | -2.89 | -25.94% | 2 | 68 | 51.53% |
| BABA240621C00140000 | 2022-09-22 11:40AM EDT | 140.00 | 7.93 | 6.45 | 9.75 | -0.12 | -1.49% | 1 | 206 | 52.67% |
| BABA240621C00145000 | 2022-09-21 12:54PM EDT | 145.00 | 7.80 | 5.20 | 9.15 | 0.00 | - | 12 | 48 | 51.70% |
| BABA240621C00150000 | 2022-09-26 2:39PM EDT | 150.00 | 6.27 | 5.95 | 8.65 | -0.18 | -2.79% | 2 | 917 | 53.54% |
| BABA240621C00155000 | 2022-09-21 10:06AM EDT | 155.00 | 6.89 | 3.85 | 8.00 | 0.00 | - | 10 | 45 | 50.95% |
| BABA240621C00160000 | 2022-09-23 1:49PM EDT | 160.00 | 5.94 | 3.60 | 7.60 | +0.44 | +8.00% | 1 | 356 | 51.28% |
| BABA240621C00165000 | 2022-09-26 12:44PM EDT | 165.00 | 5.70 | 4.60 | 7.00 | +0.95 | +20.00% | 2 | 36 | 53.16% |
| BABA240621C00170000 | 2022-09-21 12:41PM EDT | 170.00 | 5.40 | 2.23 | 6.70 | 0.00 | - | 10 | 36 | 50.04% |
| BABA240621C00175000 | 2022-09-23 11:03AM EDT | 175.00 | 4.20 | 3.10 | 6.30 | 0.00 | - | 1 | 78 | 51.98% |
| BABA240621C00180000 | 2022-09-23 10:47AM EDT | 180.00 | 4.00 | 3.20 | 5.90 | 0.00 | - | 11 | 157 | 52.56% |
| BABA240621C00185000 | 2022-09-13 2:12PM EDT | 185.00 | 5.40 | 1.31 | 5.80 | 0.00 | - | 1 | 139 | 57.73% |
| BABA240621C00190000 | 2022-09-26 3:10PM EDT | 190.00 | 3.40 | 1.82 | 5.45 | -1.30 | -27.66% | 2 | 39 | 51.29% |
| BABA240621C00195000 | 2022-09-21 2:39PM EDT | 195.00 | 3.85 | 0.91 | 5.05 | 0.00 | - | 3 | 257 | 57.31% |
| BABA240621C00200000 | 2022-09-26 12:50PM EDT | 200.00 | 3.00 | 0.72 | 4.45 | +0.10 | +3.45% | 3 | 1,156 | 56.19% |
| BABA240621C00205000 | 2022-09-22 9:54AM EDT | 205.00 | 3.10 | 1.41 | 4.70 | 0.00 | - | 5 | 13 | 51.71% |
| BABA240621C00210000 | 2022-09-23 1:13PM EDT | 210.00 | 2.90 | 2.15 | 4.35 | 0.00 | - | 1 | 604 | 53.37% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240621P00025000 | 2022-09-26 3:06PM EDT | 25.00 | 1.03 | 0.81 | 1.17 | +0.01 | +0.98% | 10 | 252 | 58.72% |
| BABA240621P00030000 | 2022-09-23 10:05AM EDT | 30.00 | 1.54 | 0.92 | 2.68 | 0.00 | - | 1 | 53 | 58.57% |
| BABA240621P00035000 | 2022-09-23 10:07AM EDT | 35.00 | 2.24 | 1.83 | 2.89 | 0.00 | - | 1 | 16 | 54.69% |
| BABA240621P00040000 | 2022-09-23 10:08AM EDT | 40.00 | 3.10 | 1.44 | 4.45 | 0.00 | - | 1 | 28 | 50.81% |
| BABA240621P00045000 | 2022-09-22 2:31PM EDT | 45.00 | 3.95 | 3.95 | 4.60 | 0.00 | - | 2 | 3 | 50.51% |
| BABA240621P00050000 | 2022-09-23 11:21AM EDT | 50.00 | 5.45 | 4.15 | 6.15 | 0.00 | - | 4 | 320 | 51.34% |
| BABA240621P00055000 | 2022-09-22 2:29PM EDT | 55.00 | 6.78 | 6.00 | 8.70 | 0.00 | - | 6 | 109 | 53.35% |
| BABA240621P00060000 | 2022-09-22 2:27PM EDT | 60.00 | 7.68 | 7.30 | 10.30 | 0.00 | - | 6 | 94 | 51.12% |
| BABA240621P00065000 | 2022-09-22 2:27PM EDT | 65.00 | 9.54 | 8.70 | 12.40 | 0.00 | - | 88 | 42 | 50.00% |
| BABA240621P00070000 | 2022-09-26 9:58AM EDT | 70.00 | 12.60 | 11.30 | 14.45 | +0.05 | +0.40% | 15 | 42 | 48.27% |
| BABA240621P00075000 | 2022-09-23 12:36PM EDT | 75.00 | 15.41 | 13.55 | 16.75 | 0.00 | - | 5 | 39 | 46.79% |
| BABA240621P00080000 | 2022-09-26 9:32AM EDT | 80.00 | 18.00 | 16.20 | 18.85 | -0.03 | -0.17% | 2 | 288 | 44.42% |
| BABA240621P00085000 | 2022-09-22 12:58PM EDT | 85.00 | 20.02 | 18.00 | 21.85 | 0.00 | - | 5 | 11 | 43.89% |
| BABA240621P00090000 | 2022-09-22 2:31PM EDT | 90.00 | 22.98 | 22.45 | 25.20 | 0.00 | - | 4 | 2,939 | 43.77% |
| BABA240621P00095000 | 2022-09-22 11:29AM EDT | 95.00 | 25.73 | 24.60 | 28.75 | 0.00 | - | 2 | 518 | 43.73% |
| BABA240621P00100000 | 2022-09-22 12:08PM EDT | 100.00 | 29.63 | 27.50 | 32.50 | 0.00 | - | 2 | 82 | 43.81% |
| BABA240621P00105000 | 2022-09-22 2:29PM EDT | 105.00 | 32.65 | 31.45 | 35.75 | 0.00 | - | 6 | 557 | 42.33% |
| BABA240621P00110000 | 2022-09-22 2:29PM EDT | 110.00 | 36.37 | 35.15 | 39.35 | 0.00 | - | 12 | 244 | 41.35% |
| BABA240621P00115000 | 2022-09-22 2:26PM EDT | 115.00 | 40.81 | 39.00 | 43.40 | 0.00 | - | 8 | 1,059 | 41.19% |
| BABA240621P00120000 | 2022-09-23 11:11AM EDT | 120.00 | 44.94 | 43.30 | 47.30 | 0.00 | - | 1 | 34 | 40.34% |
| BABA240621P00125000 | 2022-09-23 9:31AM EDT | 125.00 | 49.29 | 47.95 | 51.00 | 0.00 | - | 1 | 20 | 38.55% |
| BABA240621P00130000 | 2022-09-26 9:51AM EDT | 130.00 | 53.20 | 52.05 | 56.50 | +0.86 | +1.64% | 1 | 12 | 41.82% |
| BABA240621P00135000 | 2022-09-22 12:08PM EDT | 135.00 | 57.37 | 56.50 | 60.50 | 0.00 | - | 2 | 226 | 40.45% |
| BABA240621P00140000 | 2022-09-23 3:26PM EDT | 140.00 | 63.80 | 60.95 | 65.00 | 0.00 | - | 1 | 8 | 40.38% |
| BABA240621P00145000 | 2022-09-20 2:30PM EDT | 145.00 | 61.49 | 65.40 | 70.00 | 0.00 | - | 2 | 16 | 41.85% |
| BABA240621P00150000 | 2022-09-23 3:36PM EDT | 150.00 | 72.94 | 69.75 | 73.65 | 0.00 | - | 3 | 44 | 38.23% |
| BABA240621P00155000 | 2022-09-23 10:07AM EDT | 155.00 | 77.00 | 74.50 | 78.75 | 0.00 | - | 2 | 99 | 39.91% |
| BABA240621P00160000 | 2022-09-26 12:09PM EDT | 160.00 | 81.26 | 79.45 | 83.20 | +2.19 | +2.77% | 3 | 8 | 38.75% |
| BABA240621P00165000 | 2022-09-23 9:42AM EDT | 165.00 | 86.15 | 84.05 | 88.40 | 0.00 | - | 40 | 20 | 40.78% |
| BABA240621P00170000 | 2022-09-26 10:52AM EDT | 170.00 | 90.52 | 89.10 | 92.85 | +9.24 | +11.37% | 1 | 33 | 39.27% |
| BABA240621P00175000 | 2022-09-23 9:52AM EDT | 175.00 | 95.62 | 93.50 | 98.50 | 0.00 | - | 1 | 34 | 43.38% |
| BABA240621P00180000 | 2022-09-23 11:45AM EDT | 180.00 | 101.50 | 98.50 | 103.50 | 0.00 | - | 25 | 39 | 44.41% |
| BABA240621P00185000 | 2022-09-23 3:27PM EDT | 185.00 | 106.00 | 103.50 | 107.80 | 0.00 | - | 1 | 37 | 41.96% |
| BABA240621P00190000 | 2022-09-21 1:13PM EDT | 190.00 | 107.87 | 108.50 | 113.50 | 0.00 | - | 5 | 0 | 46.34% |
| BABA240621P00195000 | 2022-09-26 1:17PM EDT | 195.00 | 116.46 | 113.50 | 118.50 | +7.62 | +7.00% | 2 | 0 | 47.25% |
| BABA240621P00200000 | 2022-09-26 12:09PM EDT | 200.00 | 120.72 | 118.50 | 123.50 | +6.46 | +5.65% | 2 | 0 | 48.15% |
| BABA240621P00205000 | 2022-09-20 2:32PM EDT | 205.00 | 120.49 | 123.50 | 128.50 | 0.00 | - | 2 | 0 | 49.00% |
| BABA240621P00210000 | 2022-09-15 11:40AM EDT | 210.00 | 120.28 | 128.50 | 133.50 | 0.00 | - | 2 | 0 | 49.84% |
© 2022 Yahoo. All rights reserved.
