Singapore markets close in 29 minutes
Straits Times Index
3,177.24 -10.42 (-0.33%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,830.64 -46.41 (-0.59%) Bitcoin USD
64,701.00 +3,561.77 (+5.83%) CMC Crypto 200
1,332.13 +19.50 (+1.49%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250117C00005000 | 2024-04-05 12:45PM EDT | 5.00 | 66.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA250117C00010000 | 2024-03-13 11:31AM EDT | 10.00 | 67.13 | 60.90 | 64.50 | 0.00 | - | 1 | 3 | 241.89% |
| BABA250117C00015000 | 2024-04-09 11:33AM EDT | 15.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117C00020000 | 2024-02-15 11:17AM EDT | 20.00 | 54.50 | 51.50 | 56.10 | 0.00 | - | 1 | 44 | 165.65% |
| BABA250117C00025000 | 2024-04-15 1:20PM EDT | 25.00 | 46.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117C00030000 | 2024-04-04 3:45PM EDT | 30.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117C00035000 | 2024-04-17 2:57PM EDT | 35.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA250117C00040000 | 2024-04-18 11:46AM EDT | 40.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117C00045000 | 2024-04-17 3:22PM EDT | 45.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA250117C00050000 | 2024-04-18 2:33PM EDT | 50.00 | 21.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117C00055000 | 2024-04-17 3:04PM EDT | 55.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BABA250117C00060000 | 2024-04-18 3:23PM EDT | 60.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| BABA250117C00065000 | 2024-04-18 3:59PM EDT | 65.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BABA250117C00070000 | 2024-04-18 3:43PM EDT | 70.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.39% |
| BABA250117C00075000 | 2024-04-18 2:54PM EDT | 75.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| BABA250117C00080000 | 2024-04-18 3:59PM EDT | 80.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
| BABA250117C00085000 | 2024-04-18 3:03PM EDT | 85.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| BABA250117C00090000 | 2024-04-18 3:30PM EDT | 90.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| BABA250117C00095000 | 2024-04-18 3:30PM EDT | 95.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BABA250117C00100000 | 2024-04-18 3:59PM EDT | 100.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 12.50% |
| BABA250117C00105000 | 2024-04-18 2:54PM EDT | 105.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| BABA250117C00110000 | 2024-04-18 3:31PM EDT | 110.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| BABA250117C00115000 | 2024-04-18 3:42PM EDT | 115.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BABA250117C00120000 | 2024-04-18 12:40PM EDT | 120.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| BABA250117C00125000 | 2024-04-18 11:46AM EDT | 125.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BABA250117C00130000 | 2024-04-18 12:21PM EDT | 130.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BABA250117C00135000 | 2024-04-18 3:28PM EDT | 135.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BABA250117C00140000 | 2024-04-18 12:55PM EDT | 140.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BABA250117C00145000 | 2024-04-18 1:40PM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250117C00150000 | 2024-04-18 1:12PM EDT | 150.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| BABA250117C00155000 | 2024-04-18 1:28PM EDT | 155.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250117C00160000 | 2024-04-18 2:53PM EDT | 160.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250117C00165000 | 2024-04-18 2:53PM EDT | 165.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA250117C00170000 | 2024-04-17 10:50AM EDT | 170.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250117C00175000 | 2024-04-16 9:33AM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BABA250117C00180000 | 2024-04-18 12:15PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BABA250117C00185000 | 2024-04-18 1:37PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA250117C00190000 | 2024-04-18 11:00AM EDT | 190.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BABA250117C00195000 | 2024-04-17 10:20AM EDT | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250117C00200000 | 2024-04-18 11:42AM EDT | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BABA250117C00210000 | 2024-04-18 10:20AM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| BABA250117C00220000 | 2024-04-16 9:33AM EDT | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250117P00005000 | 2024-01-17 10:50AM EDT | 5.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 313 | 106.25% |
| BABA250117P00010000 | 2024-04-18 2:23PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA250117P00015000 | 2024-02-23 10:36AM EDT | 15.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 2 | 81 | 77.15% |
| BABA250117P00020000 | 2024-03-25 2:25PM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| BABA250117P00025000 | 2024-04-16 1:55PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250117P00030000 | 2024-04-18 12:20PM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BABA250117P00035000 | 2024-04-18 11:28AM EDT | 35.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BABA250117P00040000 | 2024-04-18 2:11PM EDT | 40.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| BABA250117P00045000 | 2024-04-18 11:32AM EDT | 45.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BABA250117P00050000 | 2024-04-18 3:37PM EDT | 50.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| BABA250117P00055000 | 2024-04-18 3:49PM EDT | 55.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| BABA250117P00060000 | 2024-04-18 3:48PM EDT | 60.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| BABA250117P00065000 | 2024-04-18 2:52PM EDT | 65.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 1.56% |
| BABA250117P00070000 | 2024-04-18 2:09PM EDT | 70.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BABA250117P00075000 | 2024-04-18 3:59PM EDT | 75.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA250117P00080000 | 2024-04-18 10:48AM EDT | 80.00 | 14.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA250117P00085000 | 2024-04-18 9:57AM EDT | 85.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BABA250117P00090000 | 2024-04-17 3:44PM EDT | 90.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00095000 | 2024-04-18 3:44PM EDT | 95.00 | 26.72 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| BABA250117P00100000 | 2024-04-18 3:59PM EDT | 100.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 0.00% |
| BABA250117P00105000 | 2024-04-18 11:31AM EDT | 105.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| BABA250117P00110000 | 2024-04-17 3:56PM EDT | 110.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| BABA250117P00115000 | 2024-04-15 10:42AM EDT | 115.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA250117P00120000 | 2024-04-12 2:23PM EDT | 120.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA250117P00125000 | 2024-04-03 11:21AM EDT | 125.00 | 52.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00130000 | 2024-03-06 12:06PM EDT | 130.00 | 55.90 | 57.30 | 59.35 | 0.00 | - | 30 | 1 | 0.00% |
| BABA250117P00135000 | 2024-04-02 12:20PM EDT | 135.00 | 62.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA250117P00140000 | 2024-04-04 2:58PM EDT | 140.00 | 67.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00145000 | 2024-02-23 11:25AM EDT | 145.00 | 69.15 | 71.10 | 74.65 | 0.00 | - | 1 | 1 | 0.00% |
| BABA250117P00150000 | 2024-04-18 10:06AM EDT | 150.00 | 80.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00155000 | 2024-04-02 12:20PM EDT | 155.00 | 82.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA250117P00160000 | 2024-01-12 1:50PM EDT | 160.00 | 87.55 | 87.30 | 89.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00165000 | 2023-07-31 3:46PM EDT | 165.00 | 64.10 | 69.85 | 71.75 | 0.00 | - | 1 | 1 | 0.00% |
| BABA250117P00170000 | 2024-01-31 4:33PM EDT | 170.00 | 97.74 | 94.50 | 96.20 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117P00175000 | 2024-01-02 11:18AM EDT | 175.00 | 99.80 | 101.60 | 103.50 | 0.00 | - | 19 | 0 | 0.00% |
| BABA250117P00180000 | 2024-04-17 10:21AM EDT | 180.00 | 110.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00185000 | 2023-10-27 12:57PM EDT | 185.00 | 101.86 | 105.90 | 107.55 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117P00190000 | 2023-05-09 10:29AM EDT | 190.00 | 108.50 | 101.10 | 105.90 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00195000 | 2024-03-15 12:52PM EDT | 195.00 | 121.35 | 122.85 | 124.50 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117P00200000 | 2024-01-18 3:04PM EDT | 200.00 | 131.80 | 125.05 | 126.85 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117P00210000 | 2023-10-27 12:56PM EDT | 210.00 | 126.87 | 129.95 | 132.80 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00220000 | 2024-03-14 9:38AM EDT | 220.00 | 145.55 | 147.80 | 149.50 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.