Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,396.46 -58.57 (-0.25%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240621C00010000 | 2023-02-01 2:07PM EST | 10.00 | 102.60 | 95.50 | 100.00 | 0.00 | - | 1 | 2 | 139.80% |
| BABA240621C00015000 | 2022-12-02 2:47PM EST | 15.00 | 76.98 | 72.95 | 77.50 | 0.00 | - | 4 | 2 | 0.00% |
| BABA240621C00020000 | 2022-12-06 9:43AM EST | 20.00 | 71.95 | 83.50 | 88.10 | 0.00 | - | 6 | 27 | 101.37% |
| BABA240621C00025000 | 2023-01-04 2:42PM EST | 25.00 | 81.53 | 81.70 | 86.15 | 0.00 | - | 2 | 650 | 97.45% |
| BABA240621C00030000 | 2023-01-18 10:15AM EST | 30.00 | 87.23 | 77.05 | 81.50 | 0.00 | - | 1 | 165 | 88.82% |
| BABA240621C00035000 | 2022-12-02 2:43PM EST | 35.00 | 60.32 | 56.30 | 58.65 | 0.00 | - | 16 | 65 | 0.00% |
| BABA240621C00040000 | 2022-12-02 2:42PM EST | 40.00 | 56.29 | 52.35 | 55.10 | 0.00 | - | 8 | 13 | 0.00% |
| BABA240621C00045000 | 2023-01-13 11:12AM EST | 45.00 | 74.30 | 64.35 | 67.10 | 0.00 | - | 2 | 91 | 71.58% |
| BABA240621C00050000 | 2023-02-01 10:29AM EST | 50.00 | 65.55 | 60.60 | 63.15 | 0.00 | - | 1 | 50 | 70.01% |
| BABA240621C00055000 | 2023-01-06 10:20AM EST | 55.00 | 58.00 | 56.85 | 58.70 | 0.00 | - | 1 | 36 | 66.88% |
| BABA240621C00060000 | 2023-02-01 12:33PM EST | 60.00 | 57.54 | 53.05 | 54.35 | 0.00 | - | 1 | 206 | 63.78% |
| BABA240621C00065000 | 2023-01-20 12:23PM EST | 65.00 | 63.02 | 48.65 | 50.75 | 0.00 | - | 1 | 99 | 60.87% |
| BABA240621C00070000 | 2023-02-03 11:09AM EST | 70.00 | 46.77 | 45.25 | 47.10 | -3.35 | -6.68% | 1 | 81 | 59.37% |
| BABA240621C00075000 | 2023-02-03 12:08PM EST | 75.00 | 42.85 | 42.50 | 43.35 | -5.75 | -11.83% | 20 | 51 | 58.36% |
| BABA240621C00080000 | 2023-02-02 11:55AM EST | 80.00 | 40.40 | 39.25 | 40.00 | 0.00 | - | 3 | 315 | 56.85% |
| BABA240621C00085000 | 2023-02-01 3:05PM EST | 85.00 | 41.55 | 35.75 | 37.15 | 0.00 | - | 3 | 664 | 55.38% |
| BABA240621C00090000 | 2023-02-03 2:23PM EST | 90.00 | 32.35 | 32.85 | 34.00 | -3.07 | -8.67% | 1 | 1,444 | 54.01% |
| BABA240621C00095000 | 2023-02-03 3:28PM EST | 95.00 | 30.79 | 29.85 | 31.35 | -1.93 | -5.90% | 3 | 179 | 52.84% |
| BABA240621C00100000 | 2023-02-03 11:22AM EST | 100.00 | 28.73 | 27.30 | 28.95 | -1.27 | -4.23% | 2 | 1,964 | 52.16% |
| BABA240621C00105000 | 2023-02-02 2:39PM EST | 105.00 | 27.85 | 25.50 | 26.20 | 0.00 | - | 21 | 210 | 51.60% |
| BABA240621C00110000 | 2023-02-03 1:31PM EST | 110.00 | 23.50 | 22.40 | 24.15 | -2.32 | -8.99% | 29 | 553 | 50.15% |
| BABA240621C00115000 | 2023-02-03 10:23AM EST | 115.00 | 21.90 | 20.90 | 22.85 | -0.79 | -3.48% | 1 | 1,770 | 50.84% |
| BABA240621C00120000 | 2023-02-03 3:57PM EST | 120.00 | 21.15 | 19.35 | 21.00 | -0.25 | -1.17% | 3 | 319 | 50.65% |
| BABA240621C00125000 | 2023-02-03 2:09PM EST | 125.00 | 17.83 | 16.65 | 19.15 | -1.71 | -8.75% | 18 | 174 | 51.56% |
| BABA240621C00130000 | 2023-02-03 9:36AM EST | 130.00 | 17.00 | 15.65 | 17.55 | -1.95 | -10.29% | 1 | 1,510 | 51.10% |
| BABA240621C00135000 | 2023-01-30 10:06AM EST | 135.00 | 17.97 | 14.00 | 15.45 | 0.00 | - | 2 | 147 | 49.41% |
| BABA240621C00140000 | 2023-02-03 3:36PM EST | 140.00 | 13.40 | 12.75 | 15.25 | -1.60 | -10.67% | 2 | 413 | 51.36% |
| BABA240621C00145000 | 2023-02-03 3:11PM EST | 145.00 | 12.21 | 11.95 | 13.75 | -0.69 | -5.35% | 1 | 1,032 | 50.49% |
| BABA240621C00150000 | 2023-02-03 3:13PM EST | 150.00 | 11.25 | 10.85 | 12.15 | -1.25 | -10.00% | 25 | 2,776 | 49.22% |
| BABA240621C00155000 | 2023-01-31 3:33PM EST | 155.00 | 11.20 | 9.00 | 12.25 | 0.00 | - | 28 | 391 | 51.35% |
| BABA240621C00160000 | 2023-02-03 1:04PM EST | 160.00 | 8.00 | 8.00 | 11.35 | -3.10 | -27.93% | 10 | 407 | 51.25% |
| BABA240621C00165000 | 2023-02-03 10:35AM EST | 165.00 | 8.53 | 7.00 | 10.50 | -0.85 | -9.06% | 8 | 260 | 51.11% |
| BABA240621C00170000 | 2023-01-31 1:13PM EST | 170.00 | 8.50 | 7.30 | 9.70 | 0.00 | - | 11 | 146 | 50.95% |
| BABA240621C00175000 | 2023-02-02 9:52AM EST | 175.00 | 7.70 | 5.50 | 9.00 | 0.00 | - | 5 | 382 | 50.88% |
| BABA240621C00180000 | 2023-02-02 11:40AM EST | 180.00 | 6.90 | 5.80 | 8.40 | 0.00 | - | 1 | 965 | 50.93% |
| BABA240621C00185000 | 2023-01-30 3:24PM EST | 185.00 | 7.03 | 5.00 | 7.90 | 0.00 | - | 4 | 185 | 51.11% |
| BABA240621C00190000 | 2023-02-02 3:45PM EST | 190.00 | 5.85 | 4.90 | 7.40 | 0.00 | - | 5 | 1,029 | 51.19% |
| BABA240621C00195000 | 2023-02-03 11:07AM EST | 195.00 | 4.50 | 4.50 | 6.95 | -1.00 | -18.18% | 1 | 282 | 51.30% |
| BABA240621C00200000 | 2023-02-03 11:07AM EST | 200.00 | 4.00 | 4.50 | 6.30 | -1.45 | -26.61% | 1 | 2,397 | 50.80% |
| BABA240621C00205000 | 2023-02-02 1:52PM EST | 205.00 | 4.94 | 3.50 | 6.20 | 0.00 | - | 11 | 126 | 51.68% |
| BABA240621C00210000 | 2023-02-02 9:40AM EST | 210.00 | 4.55 | 3.50 | 5.85 | 0.00 | - | 2 | 3,133 | 51.82% |
| BABA240621C00220000 | 2023-02-01 3:21PM EST | 220.00 | 3.50 | 3.10 | 4.95 | 0.00 | - | 2 | 205 | 51.28% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240621P00005000 | 2023-02-01 3:00PM EST | 5.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 117.77% |
| BABA240621P00010000 | 2023-01-23 12:31PM EST | 10.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 1,000 | 99.95% |
| BABA240621P00015000 | 2023-01-30 12:42PM EST | 15.00 | 0.09 | 0.02 | 1.22 | 0.00 | - | 4 | 63 | 94.58% |
| BABA240621P00020000 | 2023-02-02 12:46PM EST | 20.00 | 0.26 | 0.09 | 1.42 | 0.00 | - | 1 | 7 | 83.59% |
| BABA240621P00025000 | 2023-02-02 3:06PM EST | 25.00 | 0.30 | 0.19 | 0.51 | 0.00 | - | 2 | 315 | 63.14% |
| BABA240621P00030000 | 2023-01-30 12:43PM EST | 30.00 | 0.49 | 0.45 | 0.72 | 0.00 | - | 4 | 70 | 60.69% |
| BABA240621P00035000 | 2023-02-03 2:44PM EST | 35.00 | 0.66 | 0.40 | 0.75 | +0.09 | +15.79% | 1 | 532 | 53.56% |
| BABA240621P00040000 | 2023-02-02 10:33AM EST | 40.00 | 1.10 | 0.40 | 1.50 | 0.00 | - | 1 | 107 | 52.69% |
| BABA240621P00045000 | 2023-01-27 12:32PM EST | 45.00 | 1.16 | 1.02 | 3.25 | 0.00 | - | 301 | 553 | 57.26% |
| BABA240621P00050000 | 2023-02-03 1:35PM EST | 50.00 | 1.75 | 1.65 | 2.29 | -0.02 | -1.13% | 2 | 117 | 50.10% |
| BABA240621P00055000 | 2023-02-03 11:00AM EST | 55.00 | 2.35 | 2.02 | 3.70 | +0.12 | +5.38% | 2 | 424 | 54.35% |
| BABA240621P00060000 | 2023-02-03 3:44PM EST | 60.00 | 3.15 | 2.95 | 3.35 | +0.13 | +4.30% | 5 | 3,881 | 47.02% |
| BABA240621P00065000 | 2023-01-30 10:31AM EST | 65.00 | 3.75 | 3.70 | 5.35 | 0.00 | - | 1 | 844 | 50.00% |
| BABA240621P00070000 | 2023-02-03 3:39PM EST | 70.00 | 5.15 | 4.90 | 6.20 | +0.20 | +4.04% | 47 | 1,414 | 47.55% |
| BABA240621P00075000 | 2023-02-02 2:42PM EST | 75.00 | 6.20 | 6.15 | 7.85 | 0.00 | - | 33 | 612 | 47.37% |
| BABA240621P00080000 | 2023-02-02 1:43PM EST | 80.00 | 7.40 | 7.55 | 8.95 | 0.00 | - | 4 | 439 | 45.09% |
| BABA240621P00085000 | 2023-01-26 10:37AM EST | 85.00 | 7.43 | 9.25 | 9.95 | 0.00 | - | 14 | 181 | 42.35% |
| BABA240621P00090000 | 2023-02-03 3:40PM EST | 90.00 | 11.45 | 10.90 | 12.60 | +0.45 | +4.09% | 41 | 3,199 | 43.38% |
| BABA240621P00095000 | 2023-02-03 1:22PM EST | 95.00 | 13.35 | 13.15 | 14.70 | +0.55 | +4.30% | 2 | 550 | 42.57% |
| BABA240621P00100000 | 2023-02-01 3:31PM EST | 100.00 | 13.30 | 15.30 | 15.90 | 0.00 | - | 2 | 223 | 39.45% |
| BABA240621P00105000 | 2023-02-02 11:19AM EST | 105.00 | 17.30 | 17.15 | 19.50 | 0.00 | - | 1 | 735 | 41.11% |
| BABA240621P00110000 | 2023-02-03 1:05PM EST | 110.00 | 20.45 | 19.60 | 22.10 | +0.46 | +2.30% | 12 | 1,508 | 40.25% |
| BABA240621P00115000 | 2023-02-02 12:13PM EST | 115.00 | 22.84 | 23.40 | 25.05 | 0.00 | - | 2 | 1,481 | 39.77% |
| BABA240621P00120000 | 2023-02-03 10:55AM EST | 120.00 | 25.80 | 25.25 | 28.50 | -0.06 | -0.23% | 1 | 682 | 39.94% |
| BABA240621P00125000 | 2023-01-31 10:17AM EST | 125.00 | 27.70 | 28.90 | 31.00 | 0.00 | - | 23 | 219 | 37.88% |
| BABA240621P00130000 | 2023-02-01 10:25AM EST | 130.00 | 30.00 | 31.15 | 35.35 | 0.00 | - | 1 | 916 | 39.26% |
| BABA240621P00135000 | 2023-01-27 9:53AM EST | 135.00 | 29.81 | 34.65 | 38.85 | 0.00 | - | 26 | 219 | 38.64% |
| BABA240621P00140000 | 2023-01-27 11:09AM EST | 140.00 | 33.40 | 38.50 | 42.50 | 0.00 | - | 328 | 168 | 38.03% |
| BABA240621P00145000 | 2023-01-27 10:25AM EST | 145.00 | 36.65 | 43.30 | 45.40 | 0.00 | - | 2 | 355 | 35.41% |
| BABA240621P00150000 | 2023-01-31 3:40PM EST | 150.00 | 45.45 | 46.95 | 49.50 | 0.00 | - | 10 | 114 | 35.17% |
| BABA240621P00155000 | 2023-01-27 10:14AM EST | 155.00 | 43.37 | 51.75 | 53.40 | 0.00 | - | 4 | 91 | 34.14% |
| BABA240621P00160000 | 2023-01-27 9:55AM EST | 160.00 | 47.39 | 55.05 | 58.45 | 0.00 | - | 4 | 25 | 35.91% |
| BABA240621P00165000 | 2023-01-26 12:42PM EST | 165.00 | 50.30 | 59.90 | 62.65 | 0.00 | - | 1 | 3 | 35.22% |
| BABA240621P00170000 | 2023-01-24 1:47PM EST | 170.00 | 55.40 | 63.95 | 67.35 | 0.00 | - | 10 | 15 | 35.77% |
| BABA240621P00175000 | 2023-01-09 9:35AM EST | 175.00 | 68.17 | 69.00 | 71.20 | 0.00 | - | 1 | 2 | 33.35% |
| BABA240621P00180000 | 2022-12-23 11:12AM EST | 180.00 | 94.30 | 63.15 | 65.05 | 0.00 | - | 12 | 8 | 0.00% |
| BABA240621P00185000 | 2023-01-27 9:53AM EST | 185.00 | 68.11 | 78.05 | 81.10 | 0.00 | - | 2 | 8 | 35.43% |
| BABA240621P00190000 | 2023-01-30 1:21PM EST | 190.00 | 78.41 | 83.15 | 85.95 | 0.00 | - | 2 | 2 | 35.99% |
| BABA240621P00195000 | 2023-01-06 2:26PM EST | 195.00 | 89.50 | 87.70 | 90.55 | 0.00 | - | 2 | 11 | 35.42% |
| BABA240621P00200000 | 2023-01-30 9:55AM EST | 200.00 | 88.67 | 93.20 | 95.75 | 0.00 | - | 1 | 34 | 37.32% |
| BABA240621P00205000 | 2022-10-25 9:32AM EST | 205.00 | 142.20 | 124.50 | 128.90 | 0.00 | - | 2 | 0 | 98.93% |
| BABA240621P00210000 | 2023-01-30 9:55AM EST | 210.00 | 98.37 | 102.10 | 105.65 | 0.00 | - | 1 | 1 | 38.87% |
| BABA240621P00220000 | 2023-01-11 3:54PM EST | 220.00 | 105.23 | 111.00 | 116.00 | 0.00 | - | - | 0 | 42.25% |
© 2023 Yahoo. All rights reserved.
