Singapore markets close in 4 hours 21 minutes
Straits Times Index
3,142.63 -40.98 (-1.29%) Nikkei
38,392.85 -839.95 (-2.14%) Hang Seng
16,279.56 -320.90 (-1.93%) FTSE 100
7,965.53 -30.05 (-0.38%) Bitcoin USD
62,476.56 -2,461.37 (-3.79%) CMC Crypto 200
885.54 0.00 (0.00%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250620C00005000 | 2024-01-03 10:31AM EDT | 5.00 | 69.80 | 64.50 | 69.50 | 0.00 | - | 3 | 4 | 194.82% |
| BABA250620C00010000 | 2024-01-19 1:12PM EDT | 10.00 | 58.00 | 63.70 | 67.00 | 0.00 | - | 11 | 11 | 215.48% |
| BABA250620C00020000 | 2023-05-30 9:31AM EDT | 20.00 | 63.54 | 64.00 | 68.40 | 0.00 | - | 3 | 3 | 282.81% |
| BABA250620C00025000 | 2024-02-16 2:11PM EDT | 25.00 | 50.95 | 48.45 | 51.85 | 0.00 | - | 9 | 9 | 107.42% |
| BABA250620C00030000 | 2024-04-03 3:21PM EDT | 30.00 | 43.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620C00035000 | 2024-03-28 10:33AM EDT | 35.00 | 39.62 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BABA250620C00040000 | 2024-04-15 1:31PM EDT | 40.00 | 33.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA250620C00045000 | 2024-04-12 3:08PM EDT | 45.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250620C00050000 | 2024-04-15 3:37PM EDT | 50.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA250620C00055000 | 2024-04-15 2:45PM EDT | 55.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA250620C00060000 | 2024-04-15 12:08PM EDT | 60.00 | 19.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250620C00065000 | 2024-04-12 3:36PM EDT | 65.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 0.00% |
| BABA250620C00070000 | 2024-04-15 3:19PM EDT | 70.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BABA250620C00075000 | 2024-04-15 12:58PM EDT | 75.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| BABA250620C00080000 | 2024-04-15 3:54PM EDT | 80.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| BABA250620C00085000 | 2024-04-12 12:11PM EDT | 85.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BABA250620C00090000 | 2024-04-15 1:44PM EDT | 90.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BABA250620C00095000 | 2024-04-12 3:34PM EDT | 95.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BABA250620C00100000 | 2024-04-15 3:05PM EDT | 100.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| BABA250620C00105000 | 2024-04-15 2:05PM EDT | 105.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| BABA250620C00110000 | 2024-04-15 3:04PM EDT | 110.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BABA250620C00115000 | 2024-04-15 1:00PM EDT | 115.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250620C00120000 | 2024-04-15 3:04PM EDT | 120.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BABA250620C00125000 | 2024-04-15 3:52PM EDT | 125.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BABA250620C00130000 | 2024-04-15 3:37PM EDT | 130.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BABA250620C00135000 | 2024-04-15 1:07PM EDT | 135.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 12.50% |
| BABA250620C00140000 | 2024-04-15 1:12PM EDT | 140.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BABA250620C00145000 | 2024-04-15 2:21PM EDT | 145.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BABA250620C00150000 | 2024-04-15 3:44PM EDT | 150.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| BABA250620C00155000 | 2024-04-11 3:31PM EDT | 155.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250620C00160000 | 2024-04-15 12:18PM EDT | 160.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BABA250620C00165000 | 2024-04-15 3:51PM EDT | 165.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BABA250620C00170000 | 2024-04-15 1:23PM EDT | 170.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BABA250620C00175000 | 2024-04-15 1:06PM EDT | 175.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BABA250620C00180000 | 2024-04-15 1:06PM EDT | 180.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250620C00185000 | 2024-04-15 11:16AM EDT | 185.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250620C00190000 | 2024-04-15 11:18AM EDT | 190.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250620C00195000 | 2024-04-15 11:13AM EDT | 195.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250620C00200000 | 2024-04-15 1:06PM EDT | 200.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| BABA250620C00210000 | 2024-04-15 11:14AM EDT | 210.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250620C00220000 | 2024-04-15 11:57AM EDT | 220.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250620P00005000 | 2024-02-13 12:31PM EDT | 5.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 2 | 44 | 108.98% |
| BABA250620P00010000 | 2024-03-11 3:54PM EDT | 10.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 137 | 82.62% |
| BABA250620P00015000 | 2024-02-26 1:32PM EDT | 15.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 75 | 66.31% |
| BABA250620P00020000 | 2024-04-15 11:12AM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250620P00025000 | 2024-04-15 11:09AM EDT | 25.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250620P00030000 | 2024-04-15 11:12AM EDT | 30.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250620P00035000 | 2024-04-15 1:23PM EDT | 35.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250620P00040000 | 2024-04-15 1:54PM EDT | 40.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA250620P00045000 | 2024-04-15 3:03PM EDT | 45.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250620P00050000 | 2024-04-15 1:42PM EDT | 50.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| BABA250620P00055000 | 2024-04-15 1:25PM EDT | 55.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| BABA250620P00060000 | 2024-04-15 3:14PM EDT | 60.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 3.13% |
| BABA250620P00065000 | 2024-04-15 3:10PM EDT | 65.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 1.56% |
| BABA250620P00070000 | 2024-04-15 3:59PM EDT | 70.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| BABA250620P00075000 | 2024-04-15 3:37PM EDT | 75.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BABA250620P00080000 | 2024-04-15 1:20PM EDT | 80.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA250620P00085000 | 2024-04-11 1:38PM EDT | 85.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620P00090000 | 2024-04-11 11:38AM EDT | 90.00 | 19.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA250620P00095000 | 2024-04-09 10:57AM EDT | 95.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| BABA250620P00100000 | 2024-04-15 3:10PM EDT | 100.00 | 31.06 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| BABA250620P00105000 | 2024-04-15 1:21PM EDT | 105.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA250620P00110000 | 2024-04-15 3:03PM EDT | 110.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA250620P00115000 | 2024-04-04 3:58PM EDT | 115.00 | 43.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA250620P00120000 | 2024-04-09 3:57PM EDT | 120.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA250620P00125000 | 2024-03-20 10:36AM EDT | 125.00 | 51.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA250620P00130000 | 2024-02-02 3:55PM EDT | 130.00 | 57.95 | 54.50 | 58.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA250620P00135000 | 2023-12-28 1:59PM EDT | 135.00 | 57.42 | 59.50 | 62.55 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620P00140000 | 2023-10-20 2:49PM EDT | 140.00 | 59.70 | 62.15 | 65.10 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620P00145000 | 2024-04-15 10:25AM EDT | 145.00 | 73.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620P00150000 | 2024-03-01 4:10PM EDT | 150.00 | 75.40 | 75.00 | 80.00 | 0.00 | - | 1 | 0 | 38.89% |
| BABA250620P00155000 | 2023-03-13 3:25PM EDT | 155.00 | 72.05 | 61.80 | 65.05 | 0.00 | - | 50 | 50 | 0.00% |
| BABA250620P00160000 | 2023-10-27 1:16PM EDT | 160.00 | 77.37 | 80.60 | 83.15 | 0.00 | - | 4 | 0 | 0.00% |
| BABA250620P00165000 | 2023-10-12 12:37PM EDT | 165.00 | 79.45 | 80.50 | 83.50 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620P00170000 | 2024-01-22 3:42PM EDT | 170.00 | 101.30 | 93.05 | 95.90 | 0.00 | - | 10 | 0 | 0.00% |
| BABA250620P00175000 | 2023-09-22 11:06AM EDT | 175.00 | 86.60 | 92.50 | 97.50 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620P00180000 | 2024-04-12 10:51AM EDT | 180.00 | 107.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA250620P00185000 | 2023-11-13 12:51PM EDT | 185.00 | 101.69 | 113.00 | 115.75 | 0.00 | - | 2 | 0 | 54.18% |
| BABA250620P00190000 | 2024-01-16 11:56AM EDT | 190.00 | 119.74 | 115.25 | 117.70 | 0.00 | - | 10 | 0 | 0.00% |
| BABA250620P00195000 | 2024-03-22 1:44PM EDT | 195.00 | 122.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250620P00200000 | 2024-01-22 3:42PM EDT | 200.00 | 131.32 | 122.90 | 125.95 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250620P00210000 | 2023-11-13 12:51PM EDT | 210.00 | 126.67 | 137.00 | 141.95 | 0.00 | - | 1 | 0 | 67.60% |
| BABA250620P00220000 | 2024-01-22 3:45PM EDT | 220.00 | 151.35 | 142.95 | 147.00 | 0.00 | - | 60 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.