Singapore markets open in 1 hour 47 minutes
Straits Times Index
3,077.16 -6.92 (-0.22%) S&P 500
4,567.18 -2.60 (-0.06%) Dow
36,124.56 -79.88 (-0.22%) Nasdaq
14,229.91 +44.42 (+0.31%) Bitcoin USD
44,063.16 +2,123.89 (+5.06%) CMC Crypto 200
899.57 +39.02 (+4.53%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250620C00005000 | 2023-11-27 12:05PM EST | 5.00 | 71.18 | 65.90 | 69.90 | 0.00 | - | 1 | 3 | 131.45% |
| BABA250620C00010000 | 2023-11-16 10:17AM EST | 10.00 | 69.50 | 61.10 | 64.95 | 0.00 | - | 4 | 3 | 98.58% |
| BABA250620C00020000 | 2023-05-30 8:31AM EST | 20.00 | 63.54 | 64.00 | 68.40 | 0.00 | - | 3 | 3 | 218.63% |
| BABA250620C00025000 | 2023-03-01 10:46AM EST | 25.00 | 69.50 | 77.50 | 82.50 | 0.00 | - | 20 | 0 | 0.00% |
| BABA250620C00030000 | 2023-12-01 1:13PM EST | 30.00 | 45.00 | 42.35 | 44.20 | 0.00 | - | 2 | 6 | 58.87% |
| BABA250620C00035000 | 2023-10-05 8:33AM EST | 35.00 | 52.65 | 52.00 | 56.00 | 0.00 | - | 1 | 2 | 141.08% |
| BABA250620C00040000 | 2023-12-01 11:20AM EST | 40.00 | 35.40 | 35.20 | 35.85 | -0.30 | -0.84% | 3 | 14 | 51.18% |
| BABA250620C00045000 | 2023-12-05 11:18AM EST | 45.00 | 31.70 | 31.35 | 32.00 | -0.60 | -1.86% | 5 | 13 | 51.01% |
| BABA250620C00050000 | 2023-12-01 11:19AM EST | 50.00 | 28.40 | 27.75 | 28.35 | 0.00 | - | 5 | 156 | 49.04% |
| BABA250620C00055000 | 2023-12-01 9:40AM EST | 55.00 | 24.80 | 24.45 | 25.00 | 0.00 | - | 1 | 8 | 47.51% |
| BABA250620C00060000 | 2023-12-04 1:00PM EST | 60.00 | 21.70 | 21.10 | 21.95 | -0.75 | -3.34% | 1 | 88 | 46.30% |
| BABA250620C00065000 | 2023-12-05 12:41PM EST | 65.00 | 18.80 | 18.55 | 19.15 | -1.10 | -5.53% | 20 | 132 | 45.17% |
| BABA250620C00070000 | 2023-12-05 1:36PM EST | 70.00 | 16.45 | 16.20 | 16.70 | -0.35 | -2.08% | 1 | 103 | 44.40% |
| BABA250620C00075000 | 2023-12-04 3:52PM EST | 75.00 | 14.64 | 13.90 | 14.55 | 0.00 | - | 2 | 122 | 43.84% |
| BABA250620C00080000 | 2023-12-04 3:57PM EST | 80.00 | 12.35 | 12.15 | 12.60 | -0.25 | -1.98% | 5 | 561 | 43.21% |
| BABA250620C00085000 | 2023-12-05 12:20PM EST | 85.00 | 10.55 | 10.55 | 10.95 | -0.85 | -7.46% | 15 | 273 | 42.86% |
| BABA250620C00090000 | 2023-12-05 3:50PM EST | 90.00 | 9.40 | 9.15 | 9.50 | -0.30 | -3.09% | 38 | 373 | 42.54% |
| BABA250620C00095000 | 2023-12-05 12:04PM EST | 95.00 | 7.90 | 7.70 | 8.25 | -0.30 | -3.66% | 32 | 304 | 42.30% |
| BABA250620C00100000 | 2023-12-05 12:02PM EST | 100.00 | 7.05 | 7.00 | 7.20 | -0.07 | -0.98% | 36 | 1,281 | 42.20% |
| BABA250620C00105000 | 2023-12-05 12:06PM EST | 105.00 | 6.10 | 5.95 | 6.30 | -1.60 | -20.78% | 1 | 233 | 42.16% |
| BABA250620C00110000 | 2023-12-04 3:51PM EST | 110.00 | 5.38 | 5.20 | 5.75 | 0.00 | - | 117 | 828 | 42.88% |
| BABA250620C00115000 | 2023-12-04 1:15PM EST | 115.00 | 4.79 | 4.20 | 4.85 | 0.00 | - | 2 | 145 | 42.16% |
| BABA250620C00120000 | 2023-12-04 11:09AM EST | 120.00 | 4.12 | 3.65 | 5.15 | 0.00 | - | 2 | 394 | 45.24% |
| BABA250620C00125000 | 2023-12-04 12:03PM EST | 125.00 | 3.55 | 3.00 | 3.80 | 0.00 | - | 8 | 785 | 42.37% |
| BABA250620C00130000 | 2023-12-05 2:35PM EST | 130.00 | 3.20 | 2.90 | 3.35 | -0.05 | -1.54% | 2 | 118 | 42.37% |
| BABA250620C00135000 | 2023-12-04 12:57PM EST | 135.00 | 2.95 | 2.81 | 3.00 | 0.00 | - | 5 | 90 | 42.57% |
| BABA250620C00140000 | 2023-12-04 2:18PM EST | 140.00 | 2.74 | 2.47 | 2.89 | 0.00 | - | 4 | 365 | 43.63% |
| BABA250620C00145000 | 2023-12-04 2:18PM EST | 145.00 | 2.44 | 2.13 | 2.42 | 0.00 | - | 4 | 244 | 42.93% |
| BABA250620C00150000 | 2023-12-04 10:23AM EST | 150.00 | 2.13 | 2.00 | 2.28 | 0.00 | - | 2 | 431 | 43.60% |
| BABA250620C00155000 | 2023-12-05 1:36PM EST | 155.00 | 1.80 | 1.75 | 2.06 | -0.10 | -5.26% | 3 | 275 | 43.76% |
| BABA250620C00160000 | 2023-12-04 12:17PM EST | 160.00 | 1.86 | 1.62 | 1.74 | 0.00 | - | 2 | 77 | 43.20% |
| BABA250620C00165000 | 2023-12-04 9:32AM EST | 165.00 | 1.53 | 1.33 | 2.20 | 0.00 | - | 3 | 67 | 46.89% |
| BABA250620C00170000 | 2023-12-01 2:22PM EST | 170.00 | 1.33 | 1.26 | 1.68 | 0.00 | - | 2 | 296 | 45.09% |
| BABA250620C00175000 | 2023-12-05 3:25PM EST | 175.00 | 1.20 | 1.06 | 1.61 | +0.01 | +0.84% | 1 | 90 | 45.72% |
| BABA250620C00180000 | 2023-12-01 2:26PM EST | 180.00 | 1.08 | 1.05 | 1.72 | 0.00 | - | 4 | 1,872 | 47.41% |
| BABA250620C00185000 | 2023-12-01 2:27PM EST | 185.00 | 0.96 | 0.86 | 1.41 | 0.00 | - | 2 | 53 | 46.39% |
| BABA250620C00190000 | 2023-12-04 2:55PM EST | 190.00 | 0.94 | 0.85 | 1.05 | 0.00 | - | 2 | 75 | 44.63% |
| BABA250620C00195000 | 2023-12-05 2:48PM EST | 195.00 | 0.87 | 0.79 | 1.16 | +0.01 | +1.16% | 2 | 36 | 46.39% |
| BABA250620C00200000 | 2023-12-05 3:15PM EST | 200.00 | 0.79 | 0.70 | 1.27 | +0.13 | +19.70% | 4 | 653 | 48.07% |
| BABA250620C00210000 | 2023-12-05 2:41PM EST | 210.00 | 0.70 | 0.62 | 1.09 | +0.07 | +11.11% | 3 | 260 | 48.29% |
| BABA250620C00220000 | 2023-12-05 2:45PM EST | 220.00 | 0.58 | 0.41 | 1.00 | -0.03 | -4.92% | 2 | 661 | 49.05% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250620P00005000 | 2023-09-20 8:34AM EST | 5.00 | 1.00 | 0.01 | 0.09 | 0.00 | - | 1 | 45 | 89.45% |
| BABA250620P00010000 | 2023-12-05 2:48PM EST | 10.00 | 0.06 | 0.02 | 0.49 | 0.00 | - | 2 | 132 | 82.52% |
| BABA250620P00015000 | 2023-12-05 3:19PM EST | 15.00 | 0.15 | 0.02 | 0.52 | +0.08 | +114.29% | 4 | 64 | 66.11% |
| BABA250620P00020000 | 2023-12-05 3:17PM EST | 20.00 | 0.29 | 0.13 | 0.65 | +0.01 | +3.57% | 2 | 21 | 58.06% |
| BABA250620P00025000 | 2023-12-05 3:19PM EST | 25.00 | 0.43 | 0.35 | 0.85 | +0.09 | +26.47% | 2 | 104 | 52.88% |
| BABA250620P00030000 | 2023-12-05 3:19PM EST | 30.00 | 0.75 | 0.59 | 1.13 | +0.10 | +15.38% | 2 | 85 | 51.71% |
| BABA250620P00035000 | 2023-12-05 3:20PM EST | 35.00 | 1.10 | 1.01 | 1.24 | +0.06 | +5.77% | 2 | 29 | 44.90% |
| BABA250620P00040000 | 2023-12-05 3:40PM EST | 40.00 | 1.70 | 1.69 | 1.71 | +0.10 | +6.25% | 10 | 268 | 41.68% |
| BABA250620P00045000 | 2023-12-05 3:51PM EST | 45.00 | 2.49 | 2.48 | 2.51 | +0.12 | +5.06% | 138 | 334 | 39.95% |
| BABA250620P00050000 | 2023-12-05 12:18PM EST | 50.00 | 3.50 | 3.40 | 3.70 | +0.15 | +4.48% | 3 | 231 | 39.12% |
| BABA250620P00055000 | 2023-12-04 2:26PM EST | 55.00 | 4.65 | 4.80 | 5.05 | 0.00 | - | 2 | 191 | 37.80% |
| BABA250620P00060000 | 2023-12-05 3:26PM EST | 60.00 | 6.40 | 6.35 | 6.75 | +0.25 | +4.07% | 108 | 675 | 36.79% |
| BABA250620P00065000 | 2023-12-05 12:45PM EST | 65.00 | 8.50 | 8.05 | 8.70 | +0.40 | +4.94% | 3 | 501 | 35.66% |
| BABA250620P00070000 | 2023-12-05 2:06PM EST | 70.00 | 10.65 | 10.65 | 11.55 | +0.27 | +2.60% | 12 | 196 | 36.31% |
| BABA250620P00075000 | 2023-12-01 9:30AM EST | 75.00 | 12.50 | 13.25 | 13.65 | 0.00 | - | 1 | 210 | 33.92% |
| BABA250620P00080000 | 2023-12-05 10:20AM EST | 80.00 | 16.30 | 16.15 | 17.50 | +1.30 | +8.67% | 18 | 364 | 35.66% |
| BABA250620P00085000 | 2023-12-04 10:18AM EST | 85.00 | 19.15 | 19.30 | 19.95 | 0.00 | - | 1 | 725 | 32.74% |
| BABA250620P00090000 | 2023-12-05 10:20AM EST | 90.00 | 22.97 | 22.15 | 23.45 | +0.34 | +1.50% | 15 | 894 | 32.03% |
| BABA250620P00095000 | 2023-12-05 12:18PM EST | 95.00 | 26.82 | 26.50 | 27.40 | +3.42 | +14.62% | 2 | 1,017 | 32.00% |
| BABA250620P00100000 | 2023-12-05 12:19PM EST | 100.00 | 30.75 | 30.40 | 31.55 | +0.75 | +2.50% | 2 | 431 | 32.04% |
| BABA250620P00105000 | 2023-11-20 9:31AM EST | 105.00 | 31.56 | 34.25 | 35.50 | 0.00 | - | 6 | 199 | 30.77% |
| BABA250620P00110000 | 2023-12-05 11:20AM EST | 110.00 | 39.68 | 39.05 | 40.70 | +1.35 | +3.52% | 25 | 163 | 33.77% |
| BABA250620P00115000 | 2023-11-28 11:09AM EST | 115.00 | 41.25 | 42.95 | 44.55 | 0.00 | - | 3 | 27 | 31.02% |
| BABA250620P00120000 | 2023-11-28 3:51PM EST | 120.00 | 44.84 | 47.85 | 50.75 | 0.00 | - | 15 | 35 | 38.01% |
| BABA250620P00125000 | 2023-12-04 2:05PM EST | 125.00 | 52.82 | 52.15 | 55.00 | 0.00 | - | 22 | 87 | 36.67% |
| BABA250620P00130000 | 2023-12-05 1:24PM EST | 130.00 | 59.20 | 56.35 | 59.70 | +1.60 | +2.78% | 20 | 87 | 36.94% |
| BABA250620P00135000 | 2023-11-17 1:40PM EST | 135.00 | 57.68 | 62.50 | 64.85 | 0.00 | - | 10 | 23 | 39.22% |
| BABA250620P00140000 | 2023-10-20 1:49PM EST | 140.00 | 59.70 | 62.15 | 65.10 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620P00145000 | 2023-10-04 11:19AM EST | 145.00 | 60.76 | 58.30 | 59.55 | 0.00 | - | 242 | 0 | 0.00% |
| BABA250620P00150000 | 2023-09-20 11:02AM EST | 150.00 | 63.00 | 69.50 | 72.50 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620P00155000 | 2023-03-13 2:25PM EST | 155.00 | 72.05 | 61.80 | 65.05 | 0.00 | - | 50 | 50 | 0.00% |
| BABA250620P00160000 | 2023-10-27 12:16PM EST | 160.00 | 77.37 | 80.60 | 83.15 | 0.00 | - | 4 | 0 | 0.00% |
| BABA250620P00165000 | 2023-10-12 11:37AM EST | 165.00 | 79.45 | 80.50 | 83.50 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620P00170000 | 2023-08-10 10:14AM EST | 170.00 | 70.45 | 78.85 | 81.35 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250620P00175000 | 2023-09-22 10:06AM EST | 175.00 | 86.60 | 92.50 | 97.50 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620P00180000 | 2023-09-22 9:06AM EST | 180.00 | 91.61 | 99.40 | 102.50 | 0.00 | - | 3 | 0 | 0.00% |
| BABA250620P00185000 | 2023-11-13 11:51AM EST | 185.00 | 101.69 | 112.00 | 114.60 | 0.00 | - | 2 | 0 | 50.10% |
| BABA250620P00190000 | 2023-10-26 8:41AM EST | 190.00 | 108.03 | 109.80 | 113.90 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620P00195000 | 2023-09-22 8:40AM EST | 195.00 | 107.20 | 113.00 | 117.50 | 0.00 | - | - | 0 | 0.00% |
| BABA250620P00200000 | 2023-09-11 1:04PM EST | 200.00 | 110.85 | 111.10 | 113.75 | 0.00 | - | 5 | 0 | 0.00% |
| BABA250620P00210000 | 2023-11-13 11:51AM EST | 210.00 | 126.67 | 136.65 | 140.45 | 0.00 | - | 1 | 0 | 59.24% |
| BABA250620P00220000 | 2023-10-05 11:12AM EST | 220.00 | 137.10 | 132.85 | 137.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.