Singapore markets close in 4 hours 39 minutes
Straits Times Index
3,102.69 +12.38 (+0.40%) Nikkei
33,187.93 -243.58 (-0.73%) Hang Seng
16,729.01 -101.29 (-0.60%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
40,724.54 +1,310.90 (+3.33%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240621C00005000 | 2023-08-22 9:13AM EST | 5.00 | 83.79 | 78.55 | 80.30 | 0.00 | - | 2 | 139 | 0.00% |
| BABA240621C00010000 | 2023-09-07 10:46AM EST | 10.00 | 80.50 | 75.50 | 77.75 | 0.00 | - | 1 | 12 | 0.00% |
| BABA240621C00015000 | 2023-08-14 8:35AM EST | 15.00 | 79.27 | 72.70 | 74.30 | 0.00 | - | 2 | 14 | 653.13% |
| BABA240621C00020000 | 2023-07-24 10:00AM EST | 20.00 | 77.30 | 70.65 | 72.20 | 0.00 | - | 7 | 33 | 488.57% |
| BABA240621C00025000 | 2023-11-28 9:31AM EST | 25.00 | 51.00 | 48.10 | 49.35 | 0.00 | - | 5 | 683 | 81.25% |
| BABA240621C00030000 | 2023-08-16 9:37AM EST | 30.00 | 61.65 | 58.80 | 59.00 | 0.00 | - | 2 | 222 | 257.74% |
| BABA240621C00035000 | 2023-11-21 3:02PM EST | 35.00 | 44.50 | 37.95 | 40.00 | 0.00 | - | 10 | 140 | 72.71% |
| BABA240621C00040000 | 2023-12-01 11:37AM EST | 40.00 | 33.65 | 33.85 | 34.90 | -3.10 | -8.44% | 2 | 69 | 59.99% |
| BABA240621C00045000 | 2023-11-30 12:06PM EST | 45.00 | 30.00 | 29.10 | 30.15 | 0.00 | - | 57 | 140 | 53.76% |
| BABA240621C00050000 | 2023-12-01 11:09AM EST | 50.00 | 24.31 | 25.05 | 25.60 | -1.89 | -7.21% | 4 | 318 | 49.39% |
| BABA240621C00055000 | 2023-12-01 11:34AM EST | 55.00 | 20.25 | 20.75 | 21.30 | -1.05 | -4.93% | 44 | 198 | 46.11% |
| BABA240621C00060000 | 2023-12-01 3:59PM EST | 60.00 | 17.30 | 16.80 | 17.30 | -0.27 | -1.54% | 29 | 691 | 43.41% |
| BABA240621C00065000 | 2023-12-01 3:40PM EST | 65.00 | 13.60 | 13.50 | 13.75 | -0.30 | -2.16% | 85 | 363 | 41.58% |
| BABA240621C00070000 | 2023-12-01 1:46PM EST | 70.00 | 10.30 | 10.45 | 10.65 | -0.54 | -4.98% | 77 | 488 | 40.06% |
| BABA240621C00075000 | 2023-12-01 3:59PM EST | 75.00 | 8.07 | 7.95 | 8.10 | -0.25 | -3.00% | 201 | 1,741 | 39.11% |
| BABA240621C00080000 | 2023-12-01 3:57PM EST | 80.00 | 6.05 | 5.95 | 6.15 | -0.25 | -3.97% | 1,518 | 5,711 | 38.89% |
| BABA240621C00085000 | 2023-12-01 3:56PM EST | 85.00 | 4.46 | 4.35 | 4.60 | -0.19 | -4.09% | 282 | 6,593 | 38.68% |
| BABA240621C00090000 | 2023-12-01 3:52PM EST | 90.00 | 3.35 | 3.25 | 3.45 | -0.05 | -1.47% | 581 | 14,572 | 38.79% |
| BABA240621C00095000 | 2023-12-01 2:53PM EST | 95.00 | 2.42 | 2.42 | 2.53 | -0.19 | -7.28% | 107 | 14,749 | 38.66% |
| BABA240621C00100000 | 2023-12-01 3:55PM EST | 100.00 | 1.90 | 1.70 | 1.98 | 0.00 | - | 473 | 20,237 | 39.50% |
| BABA240621C00105000 | 2023-12-01 3:55PM EST | 105.00 | 1.44 | 1.38 | 1.50 | +0.02 | +1.41% | 96 | 6,341 | 39.84% |
| BABA240621C00110000 | 2023-12-01 3:27PM EST | 110.00 | 1.10 | 0.95 | 1.22 | -0.01 | -0.90% | 501 | 6,107 | 40.89% |
| BABA240621C00115000 | 2023-12-01 12:58PM EST | 115.00 | 0.81 | 0.84 | 0.88 | -0.04 | -4.71% | 143 | 2,827 | 40.63% |
| BABA240621C00120000 | 2023-12-01 3:36PM EST | 120.00 | 0.68 | 0.66 | 0.70 | -0.02 | -2.86% | 912 | 4,637 | 41.28% |
| BABA240621C00125000 | 2023-12-01 3:19PM EST | 125.00 | 0.53 | 0.52 | 0.62 | -0.02 | -3.64% | 575 | 5,423 | 42.75% |
| BABA240621C00130000 | 2023-12-01 2:51PM EST | 130.00 | 0.48 | 0.38 | 0.52 | +0.03 | +6.67% | 469 | 6,114 | 43.63% |
| BABA240621C00135000 | 2023-12-01 2:29PM EST | 135.00 | 0.33 | 0.29 | 0.47 | -0.03 | -8.33% | 3 | 680 | 44.97% |
| BABA240621C00140000 | 2023-12-01 2:49PM EST | 140.00 | 0.31 | 0.23 | 0.39 | -0.06 | -16.22% | 898 | 3,232 | 45.56% |
| BABA240621C00145000 | 2023-11-30 10:28AM EST | 145.00 | 0.24 | 0.20 | 0.32 | 0.00 | - | 10 | 1,568 | 46.00% |
| BABA240621C00150000 | 2023-12-01 2:53PM EST | 150.00 | 0.20 | 0.20 | 0.30 | -0.03 | -13.04% | 119 | 8,908 | 47.31% |
| BABA240621C00155000 | 2023-12-01 2:30PM EST | 155.00 | 0.16 | 0.13 | 0.30 | +0.01 | +6.67% | 24 | 798 | 49.02% |
| BABA240621C00160000 | 2023-12-01 9:51AM EST | 160.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 1,361 | 47.75% |
| BABA240621C00165000 | 2023-12-01 12:40PM EST | 165.00 | 0.20 | 0.08 | 0.19 | +0.10 | +100.00% | 59 | 471 | 48.98% |
| BABA240621C00170000 | 2023-12-01 2:37PM EST | 170.00 | 0.10 | 0.08 | 0.21 | -0.03 | -23.08% | 7 | 491 | 51.17% |
| BABA240621C00175000 | 2023-12-01 10:22AM EST | 175.00 | 0.09 | 0.07 | 0.17 | -0.01 | -10.00% | 2 | 433 | 51.07% |
| BABA240621C00180000 | 2023-12-01 10:21AM EST | 180.00 | 0.08 | 0.04 | 0.13 | -0.01 | -11.11% | 2 | 1,991 | 50.68% |
| BABA240621C00185000 | 2023-12-01 11:20AM EST | 185.00 | 0.06 | 0.06 | 0.13 | -0.02 | -25.00% | 1 | 379 | 50.00% |
| BABA240621C00190000 | 2023-12-01 2:37PM EST | 190.00 | 0.07 | 0.05 | 0.15 | -0.01 | -12.50% | 2 | 661 | 51.56% |
| BABA240621C00195000 | 2023-12-01 12:57PM EST | 195.00 | 0.13 | 0.00 | 0.16 | +0.07 | +116.67% | 1 | 750 | 51.37% |
| BABA240621C00200000 | 2023-12-01 2:37PM EST | 200.00 | 0.05 | 0.00 | 0.16 | -0.04 | -44.44% | 8 | 3,199 | 52.54% |
| BABA240621C00205000 | 2023-11-27 1:57PM EST | 205.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 2 | 283 | 52.93% |
| BABA240621C00210000 | 2023-11-30 10:33AM EST | 210.00 | 0.04 | 0.04 | 0.13 | 0.00 | - | 110 | 8,749 | 55.08% |
| BABA240621C00220000 | 2023-11-29 12:48PM EST | 220.00 | 0.05 | 0.03 | 0.12 | 0.00 | - | 11 | 8,116 | 56.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240621P00005000 | 2023-10-31 2:06PM EST | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 628 | 126.56% |
| BABA240621P00010000 | 2023-05-31 8:40AM EST | 10.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 1,001 | 119.14% |
| BABA240621P00015000 | 2023-08-25 12:51PM EST | 15.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 6 | 63 | 89.06% |
| BABA240621P00020000 | 2023-10-04 1:52PM EST | 20.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 1 | 97 | 78.13% |
| BABA240621P00025000 | 2023-11-27 3:31PM EST | 25.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 393 | 63.28% |
| BABA240621P00030000 | 2023-11-30 9:52AM EST | 30.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 10 | 104 | 54.10% |
| BABA240621P00035000 | 2023-12-01 3:34PM EST | 35.00 | 0.12 | 0.11 | 0.20 | +0.04 | +50.00% | 6 | 639 | 50.20% |
| BABA240621P00040000 | 2023-12-01 3:34PM EST | 40.00 | 0.24 | 0.20 | 0.31 | -0.01 | -4.00% | 3 | 950 | 47.51% |
| BABA240621P00045000 | 2023-12-01 3:35PM EST | 45.00 | 0.44 | 0.40 | 0.47 | +0.01 | +2.33% | 13 | 908 | 43.07% |
| BABA240621P00050000 | 2023-12-01 10:55AM EST | 50.00 | 0.87 | 0.77 | 0.85 | +0.13 | +17.57% | 3 | 810 | 40.92% |
| BABA240621P00055000 | 2023-12-01 2:19PM EST | 55.00 | 1.42 | 1.35 | 1.43 | +0.15 | +11.81% | 42 | 1,622 | 38.76% |
| BABA240621P00060000 | 2023-12-01 3:57PM EST | 60.00 | 2.31 | 2.26 | 2.35 | +0.18 | +8.45% | 1,719 | 6,255 | 37.13% |
| BABA240621P00065000 | 2023-12-01 2:22PM EST | 65.00 | 3.69 | 3.55 | 3.75 | +0.39 | +11.82% | 37 | 3,232 | 36.10% |
| BABA240621P00070000 | 2023-12-01 3:57PM EST | 70.00 | 5.50 | 5.40 | 5.60 | +0.35 | +6.80% | 649 | 6,183 | 34.95% |
| BABA240621P00075000 | 2023-12-01 3:32PM EST | 75.00 | 7.85 | 7.75 | 8.00 | +0.40 | +5.37% | 67 | 13,182 | 34.03% |
| BABA240621P00080000 | 2023-12-01 2:40PM EST | 80.00 | 10.95 | 10.70 | 11.00 | +0.45 | +4.29% | 68 | 16,786 | 33.55% |
| BABA240621P00085000 | 2023-12-01 1:20PM EST | 85.00 | 14.60 | 14.20 | 14.50 | +0.51 | +3.62% | 108 | 16,665 | 33.25% |
| BABA240621P00090000 | 2023-12-01 12:10PM EST | 90.00 | 18.80 | 18.20 | 18.50 | +0.92 | +5.15% | 12 | 17,329 | 33.58% |
| BABA240621P00095000 | 2023-12-01 1:05PM EST | 95.00 | 23.45 | 22.15 | 23.10 | +1.10 | +4.92% | 5 | 5,051 | 36.00% |
| BABA240621P00100000 | 2023-12-01 9:54AM EST | 100.00 | 28.43 | 26.85 | 28.30 | +2.18 | +8.30% | 1 | 2,506 | 41.58% |
| BABA240621P00105000 | 2023-11-28 1:12PM EST | 105.00 | 29.89 | 31.65 | 32.55 | 0.00 | - | 1 | 1,854 | 40.19% |
| BABA240621P00110000 | 2023-12-01 11:05AM EST | 110.00 | 37.91 | 35.80 | 37.30 | +1.46 | +4.01% | 1 | 1,847 | 41.57% |
| BABA240621P00115000 | 2023-11-30 11:21AM EST | 115.00 | 41.30 | 41.25 | 42.55 | 0.00 | - | 60 | 1,692 | 46.86% |
| BABA240621P00120000 | 2023-11-22 9:47AM EST | 120.00 | 41.70 | 46.15 | 47.35 | 0.00 | - | 2 | 935 | 48.10% |
| BABA240621P00125000 | 2023-11-29 11:17AM EST | 125.00 | 51.00 | 50.95 | 52.10 | 0.00 | - | 1 | 180 | 48.41% |
| BABA240621P00130000 | 2023-11-16 10:27AM EST | 130.00 | 50.50 | 55.70 | 57.55 | 0.00 | - | 10 | 410 | 55.35% |
| BABA240621P00135000 | 2023-10-23 9:54AM EST | 135.00 | 54.85 | 54.70 | 58.15 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240621P00140000 | 2023-11-15 3:58PM EST | 140.00 | 52.90 | 66.05 | 67.05 | 0.00 | - | 5 | 0 | 55.10% |
| BABA240621P00145000 | 2023-11-16 10:46AM EST | 145.00 | 66.00 | 70.90 | 72.60 | 0.00 | - | 1 | 1 | 53.47% |
| BABA240621P00150000 | 2023-09-18 1:27PM EST | 150.00 | 62.94 | 66.45 | 67.45 | 0.00 | - | 27 | 0 | 0.00% |
| BABA240621P00155000 | 2023-11-07 10:46AM EST | 155.00 | 69.82 | 80.85 | 82.80 | 0.00 | - | 1 | 0 | 58.42% |
| BABA240621P00160000 | 2023-08-21 9:52AM EST | 160.00 | 71.70 | 73.05 | 73.25 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621P00165000 | 2023-08-07 8:56AM EST | 165.00 | 69.20 | 70.40 | 70.60 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240621P00170000 | 2023-11-16 2:17PM EST | 170.00 | 91.40 | 95.75 | 97.35 | 0.00 | - | 10 | 10 | 59.30% |
| BABA240621P00175000 | 2023-09-27 2:56PM EST | 175.00 | 89.47 | 90.60 | 93.70 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621P00180000 | 2023-11-24 10:51AM EST | 180.00 | 101.91 | 106.05 | 107.15 | 0.00 | - | 2 | 2 | 63.33% |
| BABA240621P00185000 | 2023-11-17 1:21PM EST | 185.00 | 107.00 | 110.95 | 112.50 | 0.00 | - | 2 | 2 | 66.97% |
| BABA240621P00190000 | 2023-08-02 10:53AM EST | 190.00 | 95.00 | 94.85 | 95.25 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621P00195000 | 2023-01-06 2:26PM EST | 195.00 | 89.50 | 87.70 | 90.55 | 0.00 | - | 2 | 11 | 0.00% |
| BABA240621P00200000 | 2023-11-16 2:17PM EST | 200.00 | 121.40 | 125.60 | 127.85 | 0.00 | - | 2 | 2 | 71.22% |
| BABA240621P00205000 | 2022-10-25 9:32AM EST | 205.00 | 142.20 | 124.50 | 128.90 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240621P00210000 | 2023-11-17 1:42PM EST | 210.00 | 132.00 | 135.60 | 137.75 | 0.00 | - | 1 | 1 | 72.95% |
| BABA240621P00220000 | 2023-11-17 12:05PM EST | 220.00 | 142.00 | 145.65 | 147.65 | 0.00 | - | 8 | 0 | 74.95% |
© 2023 Yahoo. All rights reserved.