Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,665.98 +1,029.20 (+2.73%) 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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250117C00005000 | 2023-12-01 11:20AM EST | 5.00 | 67.75 | 66.75 | 71.30 | -11.41 | -14.41% | 2 | 148 | 100.78% |
| BABA250117C00010000 | 2022-11-25 12:18PM EST | 10.00 | 67.09 | 75.15 | 79.85 | 0.00 | - | 5 | 6 | 0.00% |
| BABA250117C00015000 | 2023-07-20 10:29AM EST | 15.00 | 78.50 | 72.70 | 76.35 | 0.00 | - | 3 | 4 | 0.00% |
| BABA250117C00020000 | 2023-12-01 11:09AM EST | 20.00 | 53.85 | 53.40 | 56.05 | -1.16 | -2.11% | 6 | 11 | 77.93% |
| BABA250117C00025000 | 2023-12-01 11:08AM EST | 25.00 | 48.45 | 48.50 | 51.25 | -2.05 | -4.06% | 2 | 1,043 | 68.24% |
| BABA250117C00030000 | 2023-12-01 2:37PM EST | 30.00 | 44.50 | 43.55 | 46.50 | -1.80 | -3.89% | 786 | 85 | 60.03% |
| BABA250117C00035000 | 2023-12-01 2:27PM EST | 35.00 | 40.00 | 39.15 | 41.80 | -0.60 | -1.48% | 20 | 101 | 56.15% |
| BABA250117C00040000 | 2023-12-01 1:22PM EST | 40.00 | 36.00 | 35.50 | 36.55 | -0.73 | -1.99% | 32 | 175 | 52.54% |
| BABA250117C00045000 | 2023-12-01 1:22PM EST | 45.00 | 31.25 | 31.30 | 32.10 | -1.25 | -3.85% | 183 | 477 | 51.81% |
| BABA250117C00050000 | 2023-12-01 2:26PM EST | 50.00 | 27.80 | 27.60 | 29.00 | -0.65 | -2.28% | 171 | 616 | 50.28% |
| BABA250117C00055000 | 2023-12-01 1:30PM EST | 55.00 | 23.55 | 23.90 | 24.30 | -0.80 | -3.29% | 3 | 185 | 46.81% |
| BABA250117C00060000 | 2023-12-01 2:59PM EST | 60.00 | 20.65 | 20.50 | 20.75 | -0.44 | -2.09% | 43 | 725 | 44.64% |
| BABA250117C00065000 | 2023-12-01 12:13PM EST | 65.00 | 16.98 | 17.40 | 17.75 | -0.91 | -5.09% | 17 | 657 | 43.68% |
| BABA250117C00070000 | 2023-12-01 3:40PM EST | 70.00 | 14.75 | 14.65 | 15.10 | -0.70 | -4.53% | 67 | 1,338 | 42.94% |
| BABA250117C00075000 | 2023-12-01 3:59PM EST | 75.00 | 12.45 | 11.65 | 12.55 | -0.55 | -4.23% | 268 | 802 | 41.60% |
| BABA250117C00080000 | 2023-12-01 3:43PM EST | 80.00 | 10.55 | 10.25 | 10.55 | -0.27 | -2.50% | 858 | 12,429 | 41.16% |
| BABA250117C00085000 | 2023-12-01 3:52PM EST | 85.00 | 8.65 | 8.50 | 9.05 | -0.31 | -3.46% | 69 | 5,550 | 41.49% |
| BABA250117C00090000 | 2023-12-01 3:59PM EST | 90.00 | 7.25 | 6.95 | 7.40 | -0.20 | -2.68% | 227 | 7,404 | 40.58% |
| BABA250117C00095000 | 2023-12-01 3:27PM EST | 95.00 | 6.00 | 5.80 | 6.20 | -0.15 | -2.44% | 52 | 2,490 | 40.44% |
| BABA250117C00100000 | 2023-12-01 3:29PM EST | 100.00 | 5.05 | 5.00 | 5.20 | -0.25 | -4.72% | 341 | 10,412 | 40.38% |
| BABA250117C00105000 | 2023-12-01 2:07PM EST | 105.00 | 4.17 | 4.05 | 4.35 | -0.18 | -4.14% | 28 | 4,957 | 40.29% |
| BABA250117C00110000 | 2023-12-01 3:29PM EST | 110.00 | 3.58 | 3.45 | 3.70 | -0.17 | -4.53% | 694 | 7,250 | 40.47% |
| BABA250117C00115000 | 2023-12-01 1:14PM EST | 115.00 | 2.95 | 2.84 | 3.15 | -0.20 | -6.35% | 22 | 2,751 | 40.64% |
| BABA250117C00120000 | 2023-12-01 1:39PM EST | 120.00 | 2.62 | 2.49 | 2.69 | -0.18 | -6.43% | 150 | 1,826 | 40.81% |
| BABA250117C00125000 | 2023-12-01 2:40PM EST | 125.00 | 2.20 | 2.13 | 2.30 | -0.08 | -3.51% | 265 | 8,912 | 40.97% |
| BABA250117C00130000 | 2023-12-01 3:32PM EST | 130.00 | 1.85 | 1.85 | 2.01 | -0.07 | -3.65% | 23 | 2,574 | 41.35% |
| BABA250117C00135000 | 2023-12-01 12:28PM EST | 135.00 | 1.60 | 1.42 | 1.72 | -0.08 | -4.76% | 81 | 21,194 | 41.44% |
| BABA250117C00140000 | 2023-12-01 12:30PM EST | 140.00 | 1.38 | 1.38 | 1.52 | -0.04 | -2.82% | 121 | 20,882 | 41.85% |
| BABA250117C00145000 | 2023-12-01 12:18PM EST | 145.00 | 1.16 | 1.15 | 1.33 | -0.04 | -3.33% | 10 | 365 | 42.11% |
| BABA250117C00150000 | 2023-12-01 2:14PM EST | 150.00 | 1.05 | 1.01 | 1.15 | +0.01 | +0.96% | 33 | 5,831 | 42.22% |
| BABA250117C00155000 | 2023-12-01 3:24PM EST | 155.00 | 0.93 | 0.90 | 1.02 | +0.01 | +1.09% | 5 | 1,021 | 42.54% |
| BABA250117C00160000 | 2023-12-01 12:24PM EST | 160.00 | 0.77 | 0.77 | 0.97 | -0.04 | -4.94% | 471 | 5,339 | 43.42% |
| BABA250117C00165000 | 2023-12-01 12:40PM EST | 165.00 | 0.71 | 0.69 | 0.78 | -0.01 | -1.39% | 15 | 1,284 | 42.85% |
| BABA250117C00170000 | 2023-12-01 3:19PM EST | 170.00 | 0.65 | 0.62 | 0.76 | +0.01 | +1.56% | 37 | 1,286 | 43.82% |
| BABA250117C00175000 | 2023-11-30 2:40PM EST | 175.00 | 0.53 | 0.55 | 0.65 | -0.05 | -8.62% | 8 | 723 | 43.73% |
| BABA250117C00180000 | 2023-12-01 2:42PM EST | 180.00 | 0.51 | 0.50 | 0.64 | -0.06 | -10.53% | 109 | 2,745 | 44.68% |
| BABA250117C00185000 | 2023-12-01 2:59PM EST | 185.00 | 0.50 | 0.42 | 0.67 | -0.02 | -3.85% | 17 | 333 | 46.07% |
| BABA250117C00190000 | 2023-12-01 10:22AM EST | 190.00 | 0.46 | 0.39 | 0.83 | -0.02 | -4.17% | 2 | 155 | 48.90% |
| BABA250117C00195000 | 2023-12-01 10:21AM EST | 195.00 | 0.41 | 0.31 | 0.84 | +0.05 | +13.89% | 2 | 151 | 50.00% |
| BABA250117C00200000 | 2023-12-01 3:47PM EST | 200.00 | 0.36 | 0.34 | 0.47 | +0.02 | +5.88% | 328 | 8,511 | 46.27% |
| BABA250117C00210000 | 2023-12-01 2:18PM EST | 210.00 | 0.36 | 0.24 | 0.69 | -0.04 | -10.00% | 6 | 792 | 51.07% |
| BABA250117C00220000 | 2023-12-01 1:56PM EST | 220.00 | 0.24 | 0.21 | 0.41 | -0.03 | -11.11% | 329 | 2,273 | 48.66% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250117P00005000 | 2023-10-10 1:43PM EST | 5.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 100 | 312 | 103.91% |
| BABA250117P00010000 | 2023-11-28 12:04PM EST | 10.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 39 | 386 | 72.66% |
| BABA250117P00015000 | 2023-11-24 9:30AM EST | 15.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 1 | 80 | 63.48% |
| BABA250117P00020000 | 2023-12-01 3:49PM EST | 20.00 | 0.11 | 0.11 | 0.30 | +0.06 | +120.00% | 3 | 37 | 61.52% |
| BABA250117P00025000 | 2023-11-29 9:30AM EST | 25.00 | 0.24 | 0.20 | 0.25 | -0.01 | -4.00% | 1 | 647 | 52.34% |
| BABA250117P00030000 | 2023-12-01 11:51AM EST | 30.00 | 0.36 | 0.32 | 0.39 | +0.01 | +2.86% | 50 | 220 | 48.68% |
| BABA250117P00035000 | 2023-12-01 9:48AM EST | 35.00 | 0.61 | 0.33 | 0.61 | +0.05 | +8.93% | 5 | 86 | 45.12% |
| BABA250117P00040000 | 2023-12-01 1:03PM EST | 40.00 | 0.95 | 0.94 | 1.00 | +0.05 | +5.56% | 7 | 3,382 | 42.90% |
| BABA250117P00045000 | 2023-12-01 2:02PM EST | 45.00 | 1.50 | 1.45 | 1.53 | +0.12 | +8.70% | 48 | 677 | 40.70% |
| BABA250117P00050000 | 2023-12-01 3:23PM EST | 50.00 | 2.25 | 2.17 | 2.32 | +0.15 | +7.14% | 146 | 2,203 | 39.12% |
| BABA250117P00055000 | 2023-11-30 2:49PM EST | 55.00 | 3.20 | 3.25 | 3.40 | 0.00 | - | 403 | 1,706 | 37.82% |
| BABA250117P00060000 | 2023-12-01 3:16PM EST | 60.00 | 4.65 | 4.55 | 4.70 | +0.20 | +4.49% | 195 | 4,006 | 36.26% |
| BABA250117P00065000 | 2023-12-01 1:06PM EST | 65.00 | 6.45 | 6.25 | 6.50 | +0.40 | +6.61% | 146 | 3,685 | 35.47% |
| BABA250117P00070000 | 2023-12-01 3:31PM EST | 70.00 | 8.40 | 8.35 | 8.65 | +0.18 | +2.19% | 361 | 5,762 | 34.67% |
| BABA250117P00075000 | 2023-12-01 10:32AM EST | 75.00 | 11.00 | 10.80 | 11.10 | +0.54 | +5.16% | 17 | 6,544 | 33.69% |
| BABA250117P00080000 | 2023-12-01 1:52PM EST | 80.00 | 13.80 | 13.15 | 14.40 | +0.47 | +3.53% | 16 | 6,895 | 34.31% |
| BABA250117P00085000 | 2023-12-01 2:10PM EST | 85.00 | 16.95 | 15.70 | 17.45 | +0.36 | +2.17% | 4 | 3,388 | 33.11% |
| BABA250117P00090000 | 2023-12-01 3:56PM EST | 90.00 | 20.15 | 20.25 | 21.00 | +0.06 | +0.30% | 201 | 6,625 | 32.55% |
| BABA250117P00095000 | 2023-12-01 9:30AM EST | 95.00 | 24.58 | 23.80 | 24.95 | +0.98 | +4.15% | 2 | 4,730 | 32.50% |
| BABA250117P00100000 | 2023-11-29 1:36PM EST | 100.00 | 28.70 | 28.10 | 28.65 | +1.35 | +4.94% | 3 | 3,134 | 30.55% |
| BABA250117P00105000 | 2023-12-01 10:47AM EST | 105.00 | 34.10 | 32.45 | 33.65 | +2.10 | +6.56% | 1 | 1,338 | 33.37% |
| BABA250117P00110000 | 2023-11-28 10:01AM EST | 110.00 | 37.80 | 36.75 | 37.55 | +1.75 | +4.85% | 2 | 1,012 | 30.48% |
| BABA250117P00115000 | 2023-11-29 3:59PM EST | 115.00 | 41.23 | 41.70 | 43.00 | 0.00 | - | 21 | 1,771 | 35.19% |
| BABA250117P00120000 | 2023-12-01 2:07PM EST | 120.00 | 47.50 | 46.45 | 47.75 | +1.27 | +2.75% | 20 | 756 | 35.99% |
| BABA250117P00125000 | 2023-11-17 3:53PM EST | 125.00 | 48.12 | 50.70 | 53.10 | 0.00 | - | 5 | 365 | 39.94% |
| BABA250117P00130000 | 2023-11-30 10:56AM EST | 130.00 | 57.04 | 55.25 | 57.70 | +1.09 | +1.95% | 25 | 2,411 | 39.58% |
| BABA250117P00135000 | 2023-12-01 3:46PM EST | 135.00 | 61.65 | 61.00 | 63.20 | +1.65 | +2.75% | 107 | 84 | 44.25% |
| BABA250117P00140000 | 2023-11-09 11:56AM EST | 140.00 | 56.30 | 66.15 | 68.30 | 0.00 | - | 1 | 0 | 46.55% |
| BABA250117P00145000 | 2023-10-27 12:33PM EST | 145.00 | 62.52 | 65.90 | 68.90 | 0.00 | - | 1 | 1 | 0.00% |
| BABA250117P00150000 | 2023-11-20 11:25AM EST | 150.00 | 71.73 | 75.80 | 77.50 | 0.00 | - | 1 | 0 | 44.85% |
| BABA250117P00155000 | 2023-10-26 9:52AM EST | 155.00 | 71.83 | 76.05 | 79.50 | 0.00 | - | 13 | 0 | 0.00% |
| BABA250117P00160000 | 2023-11-17 1:00PM EST | 160.00 | 82.20 | 84.90 | 88.20 | 0.00 | - | 2 | 2 | 52.19% |
| BABA250117P00165000 | 2023-07-31 2:46PM EST | 165.00 | 64.10 | 69.85 | 71.75 | 0.00 | - | 1 | 1 | 0.00% |
| BABA250117P00170000 | 2023-10-30 10:25AM EST | 170.00 | 86.47 | 93.90 | 96.95 | 0.00 | - | 1 | 0 | 45.80% |
| BABA250117P00175000 | 2023-09-06 11:40AM EST | 175.00 | 80.60 | 87.85 | 91.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00180000 | 2023-11-30 9:40AM EST | 180.00 | 106.30 | 104.40 | 108.95 | 0.00 | - | 1 | 7 | 61.73% |
| BABA250117P00185000 | 2023-10-27 11:57AM EST | 185.00 | 101.86 | 105.90 | 107.55 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117P00190000 | 2023-05-09 9:29AM EST | 190.00 | 108.50 | 101.10 | 105.90 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00200000 | 2023-06-28 12:36PM EST | 200.00 | 115.00 | 98.30 | 100.95 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117P00210000 | 2023-10-27 11:56AM EST | 210.00 | 126.87 | 129.95 | 132.80 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00220000 | 2023-11-29 9:30AM EST | 220.00 | 145.22 | 144.90 | 148.40 | 0.00 | - | 3 | 3 | 52.47% |
© 2023 Yahoo. All rights reserved.