Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,358.76 +1,089.93 (+1.72%) CMC Crypto 200
1,380.46 +67.84 (+5.17%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA241220C00005000 | 2023-12-28 1:41PM EDT | 5.00 | 72.64 | 67.50 | 71.65 | 0.00 | - | 1 | 1 | 0.00% |
| BABA241220C00010000 | 2024-01-17 12:36PM EDT | 10.00 | 58.80 | 63.20 | 66.50 | 0.00 | - | 2 | 1 | 323.14% |
| BABA241220C00015000 | 2024-01-02 1:12PM EDT | 15.00 | 60.33 | 56.55 | 60.50 | 0.00 | - | 4 | 1 | 209.35% |
| BABA241220C00020000 | 2023-12-11 10:49AM EDT | 20.00 | 50.90 | 50.55 | 55.00 | 0.00 | - | 2 | 6 | 157.35% |
| BABA241220C00025000 | 2024-02-22 4:29PM EDT | 25.00 | 52.00 | 46.10 | 49.85 | 0.00 | - | 4 | 4 | 133.84% |
| BABA241220C00030000 | 2024-04-17 3:44PM EDT | 30.00 | 39.74 | 39.30 | 40.50 | 0.00 | - | 6 | 1,017 | 71.73% |
| BABA241220C00035000 | 2024-02-21 11:36AM EDT | 35.00 | 42.00 | 36.70 | 40.50 | 0.00 | - | 1 | 226 | 102.10% |
| BABA241220C00040000 | 2024-02-27 4:07PM EDT | 40.00 | 40.00 | 32.00 | 36.05 | 0.00 | - | 5 | 135 | 90.37% |
| BABA241220C00045000 | 2024-04-19 12:03PM EDT | 45.00 | 25.40 | 25.65 | 26.30 | -4.60 | -15.33% | 1 | 22 | 52.42% |
| BABA241220C00050000 | 2024-04-19 12:05PM EDT | 50.00 | 21.42 | 21.35 | 22.05 | -0.83 | -3.73% | 1 | 252 | 50.92% |
| BABA241220C00055000 | 2024-04-17 3:33PM EDT | 55.00 | 17.80 | 17.60 | 18.05 | 0.00 | - | 6 | 259 | 47.11% |
| BABA241220C00060000 | 2024-04-19 1:43PM EDT | 60.00 | 14.00 | 14.05 | 14.80 | -0.18 | -1.27% | 6 | 277 | 46.06% |
| BABA241220C00065000 | 2024-04-19 12:42PM EDT | 65.00 | 10.85 | 10.90 | 11.30 | -0.30 | -2.69% | 8 | 517 | 42.03% |
| BABA241220C00070000 | 2024-04-19 1:01PM EDT | 70.00 | 8.40 | 8.50 | 8.75 | -0.06 | -0.71% | 181 | 1,349 | 40.85% |
| BABA241220C00075000 | 2024-04-19 1:36PM EDT | 75.00 | 6.40 | 6.55 | 6.65 | -0.10 | -1.54% | 14 | 6,542 | 39.87% |
| BABA241220C00080000 | 2024-04-19 12:47PM EDT | 80.00 | 4.74 | 4.90 | 5.05 | -0.16 | -3.27% | 39 | 4,941 | 39.47% |
| BABA241220C00085000 | 2024-04-19 1:29PM EDT | 85.00 | 3.65 | 3.70 | 3.85 | -0.24 | -6.17% | 2 | 7,403 | 39.40% |
| BABA241220C00090000 | 2024-04-19 12:47PM EDT | 90.00 | 2.68 | 2.86 | 2.92 | -0.19 | -6.62% | 9 | 6,066 | 39.39% |
| BABA241220C00095000 | 2024-04-19 12:17PM EDT | 95.00 | 2.05 | 2.10 | 2.24 | -0.11 | -5.09% | 28 | 3,200 | 39.60% |
| BABA241220C00100000 | 2024-04-19 2:29PM EDT | 100.00 | 1.65 | 1.66 | 1.73 | +0.02 | +1.23% | 1,356 | 9,329 | 39.89% |
| BABA241220C00105000 | 2024-04-19 2:37PM EDT | 105.00 | 1.44 | 1.20 | 1.34 | +0.23 | +19.01% | 1,797 | 1,007 | 40.19% |
| BABA241220C00110000 | 2024-04-19 2:45PM EDT | 110.00 | 1.04 | 0.98 | 1.16 | +0.04 | +4.00% | 20 | 3,861 | 41.58% |
| BABA241220C00115000 | 2024-04-19 2:37PM EDT | 115.00 | 0.77 | 0.79 | 0.84 | -0.03 | -3.75% | 6 | 3,354 | 41.07% |
| BABA241220C00120000 | 2024-04-19 2:49PM EDT | 120.00 | 0.67 | 0.62 | 0.67 | +0.04 | +6.35% | 8 | 12,852 | 41.48% |
| BABA241220C00125000 | 2024-04-18 1:13PM EDT | 125.00 | 0.48 | 0.48 | 0.54 | -0.04 | -7.69% | 5 | 4,989 | 41.92% |
| BABA241220C00130000 | 2024-04-19 11:00AM EDT | 130.00 | 0.38 | 0.41 | 0.44 | -0.05 | -11.63% | 25 | 6,155 | 42.38% |
| BABA241220C00135000 | 2024-04-16 11:46AM EDT | 135.00 | 0.38 | 0.31 | 0.36 | 0.00 | - | 3,017 | 3,889 | 42.80% |
| BABA241220C00140000 | 2024-04-19 11:49AM EDT | 140.00 | 0.28 | 0.25 | 0.32 | +0.04 | +16.67% | 3 | 6,366 | 43.75% |
| BABA241220C00145000 | 2024-04-19 10:46AM EDT | 145.00 | 0.28 | 0.12 | 0.31 | 0.00 | - | 2 | 650 | 45.22% |
| BABA241220C00150000 | 2024-04-19 10:44AM EDT | 150.00 | 0.22 | 0.14 | 0.25 | -0.01 | -4.35% | 2 | 4,459 | 45.31% |
| BABA241220C00155000 | 2024-04-19 10:38AM EDT | 155.00 | 0.21 | 0.11 | 0.25 | -0.01 | -4.55% | 2 | 305 | 46.88% |
| BABA241220C00160000 | 2024-04-19 2:54PM EDT | 160.00 | 0.14 | 0.14 | 0.18 | -0.10 | -41.67% | 4 | 25,588 | 46.09% |
| BABA241220C00165000 | 2024-04-19 10:27AM EDT | 165.00 | 0.16 | 0.11 | 0.21 | -0.03 | -15.79% | 1 | 152 | 48.49% |
| BABA241220C00170000 | 2024-04-17 10:25AM EDT | 170.00 | 0.17 | 0.09 | 0.19 | 0.00 | - | 2 | 1,132 | 49.17% |
| BABA241220C00175000 | 2024-04-19 11:09AM EDT | 175.00 | 0.13 | 0.09 | 0.16 | +0.01 | +8.33% | 2 | 154 | 49.32% |
| BABA241220C00180000 | 2024-04-19 9:34AM EDT | 180.00 | 0.09 | 0.05 | 0.11 | -0.07 | -43.75% | 2 | 440 | 48.24% |
| BABA241220C00185000 | 2024-04-17 12:30PM EDT | 185.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 3 | 109 | 51.27% |
| BABA241220C00190000 | 2024-04-19 11:14AM EDT | 190.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 16 | 18,717 | 47.85% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA241220P00005000 | 2024-03-13 11:30AM EDT | 5.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 40 | 65 | 140.63% |
| BABA241220P00010000 | 2024-04-15 3:29PM EDT | 10.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 50 | 402 | 97.27% |
| BABA241220P00015000 | 2023-12-08 11:16AM EDT | 15.00 | 0.03 | 0.00 | 2.17 | 0.00 | - | 2 | 16 | 130.57% |
| BABA241220P00020000 | 2024-03-14 3:43PM EDT | 20.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 2 | 95 | 63.48% |
| BABA241220P00025000 | 2024-04-19 12:28PM EDT | 25.00 | 0.09 | 0.05 | 0.12 | +0.01 | +12.50% | 4 | 217 | 55.66% |
| BABA241220P00030000 | 2024-04-19 10:37AM EDT | 30.00 | 0.16 | 0.10 | 0.21 | +0.05 | +45.45% | 2 | 187 | 50.59% |
| BABA241220P00035000 | 2024-04-19 10:43AM EDT | 35.00 | 0.32 | 0.18 | 0.33 | +0.13 | +68.42% | 2 | 118 | 47.95% |
| BABA241220P00040000 | 2024-04-19 10:46AM EDT | 40.00 | 0.45 | 0.34 | 0.47 | +0.05 | +12.50% | 2 | 268 | 42.68% |
| BABA241220P00045000 | 2024-04-19 12:59PM EDT | 45.00 | 0.75 | 0.71 | 0.80 | +0.03 | +4.17% | 10 | 1,134 | 39.70% |
| BABA241220P00050000 | 2024-04-19 12:29PM EDT | 50.00 | 1.37 | 1.27 | 1.40 | +0.09 | +7.03% | 60 | 1,837 | 37.77% |
| BABA241220P00055000 | 2024-04-19 1:00PM EDT | 55.00 | 2.25 | 2.16 | 2.28 | +0.09 | +4.17% | 3,016 | 1,541 | 35.82% |
| BABA241220P00060000 | 2024-04-19 2:42PM EDT | 60.00 | 3.62 | 3.50 | 3.70 | +0.07 | +1.97% | 14 | 3,869 | 34.89% |
| BABA241220P00065000 | 2024-04-19 2:18PM EDT | 65.00 | 5.42 | 5.30 | 5.55 | +0.07 | +1.31% | 13 | 2,655 | 33.70% |
| BABA241220P00070000 | 2024-04-19 3:06PM EDT | 70.00 | 7.80 | 7.70 | 7.90 | 0.00 | - | 50 | 10,237 | 32.52% |
| BABA241220P00075000 | 2024-04-18 3:51PM EDT | 75.00 | 10.85 | 10.60 | 10.85 | 0.00 | - | 16 | 7,081 | 31.74% |
| BABA241220P00080000 | 2024-04-18 12:40PM EDT | 80.00 | 14.00 | 14.00 | 14.30 | 0.00 | - | 1 | 3,956 | 31.07% |
| BABA241220P00085000 | 2024-04-19 3:06PM EDT | 85.00 | 18.00 | 17.85 | 18.75 | 0.00 | - | 25 | 2,234 | 33.65% |
| BABA241220P00090000 | 2024-04-19 1:47PM EDT | 90.00 | 22.24 | 21.60 | 22.40 | -0.01 | -0.04% | 15 | 3,492 | 30.02% |
| BABA241220P00095000 | 2024-04-19 2:40PM EDT | 95.00 | 26.74 | 25.85 | 26.95 | +0.39 | +1.48% | 35 | 1,496 | 30.25% |
| BABA241220P00100000 | 2024-04-19 10:45AM EDT | 100.00 | 31.30 | 30.90 | 31.55 | +0.15 | +0.48% | 17 | 2,356 | 29.37% |
| BABA241220P00105000 | 2024-04-18 11:33AM EDT | 105.00 | 35.65 | 35.75 | 36.70 | 0.00 | - | 4 | 616 | 33.99% |
| BABA241220P00110000 | 2024-04-16 3:49PM EDT | 110.00 | 40.54 | 40.65 | 41.90 | 0.00 | - | 6 | 0 | 38.92% |
| BABA241220P00115000 | 2024-03-20 10:11AM EDT | 115.00 | 41.65 | 45.30 | 46.95 | 0.00 | - | 1 | 0 | 42.07% |
| BABA241220P00120000 | 2024-03-28 11:07AM EDT | 120.00 | 47.00 | 50.30 | 51.95 | 0.00 | - | 1 | 0 | 44.56% |
| BABA241220P00125000 | 2024-01-24 10:36AM EDT | 125.00 | 50.08 | 47.55 | 50.55 | 0.00 | - | 2 | 0 | 0.00% |
| BABA241220P00130000 | 2023-12-20 3:28PM EDT | 130.00 | 56.75 | 58.00 | 63.00 | 0.00 | - | 190 | 0 | 58.79% |
| BABA241220P00135000 | 2024-01-22 10:58AM EDT | 135.00 | 67.20 | 57.90 | 60.40 | 0.00 | - | 2 | 0 | 0.00% |
| BABA241220P00140000 | 2024-02-12 10:59AM EDT | 140.00 | 66.00 | 60.90 | 64.70 | 0.00 | - | 1 | 0 | 0.00% |
| BABA241220P00145000 | 2024-02-12 11:38AM EDT | 145.00 | 70.95 | 66.15 | 69.70 | 0.00 | - | 1 | 0 | 0.00% |
| BABA241220P00150000 | 2024-02-26 4:17PM EDT | 150.00 | 73.51 | 76.50 | 80.65 | 0.00 | - | 1 | 0 | 0.00% |
| BABA241220P00155000 | 2024-01-23 10:33AM EDT | 155.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA241220P00160000 | 2023-11-17 11:08AM EDT | 160.00 | 83.05 | 84.70 | 88.25 | 0.00 | - | 3 | 3 | 0.00% |
| BABA241220P00165000 | 2023-12-29 1:47PM EDT | 165.00 | 87.80 | 90.50 | 93.00 | 0.00 | - | 15 | 0 | 0.00% |
| BABA241220P00170000 | 2023-12-26 12:45PM EDT | 170.00 | 94.17 | 94.15 | 97.80 | 0.00 | - | 2 | 0 | 0.00% |
| BABA241220P00175000 | 2023-08-31 10:32AM EDT | 175.00 | 81.90 | 86.60 | 89.85 | 0.00 | - | 2 | 0 | 0.00% |
| BABA241220P00180000 | 2024-04-17 10:24AM EDT | 180.00 | 110.69 | 110.25 | 112.10 | 0.00 | - | 6 | 0 | 50.59% |
| BABA241220P00185000 | 2024-02-09 1:34PM EDT | 185.00 | 113.90 | 109.75 | 113.45 | 0.00 | - | 2 | 0 | 0.00% |
| BABA241220P00190000 | 2024-04-02 9:38AM EDT | 190.00 | 117.35 | 120.10 | 122.10 | 0.00 | - | 7 | 0 | 71.14% |
© 2024 Yahoo. All rights reserved.