Singapore markets close in 7 hours 39 minutes
Straits Times Index
3,193.38 +5.72 (+0.18%) Nikkei
37,292.84 -786.86 (-2.07%) Hang Seng
16,385.87 0.00 (0.00%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,119.92 +666.77 (+1.09%) CMC Crypto 200
1,295.42 +409.88 (+46.29%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA251219C00005000 | 2024-03-22 9:30AM EDT | 5.00 | 70.71 | 62.40 | 65.55 | 0.00 | - | 1 | 9 | 92.19% |
| BABA251219C00010000 | 2024-03-22 9:30AM EDT | 10.00 | 66.08 | 56.50 | 61.50 | 0.00 | - | 1 | 1 | 69.14% |
| BABA251219C00015000 | 2024-01-04 12:11PM EDT | 15.00 | 61.40 | 55.50 | 60.00 | 0.00 | - | 2 | 4 | 124.05% |
| BABA251219C00020000 | 2024-02-22 1:29PM EDT | 20.00 | 57.20 | 50.60 | 55.45 | 0.00 | - | 1 | 19 | 103.35% |
| BABA251219C00025000 | 2024-04-18 2:07PM EDT | 25.00 | 45.26 | 44.35 | 47.10 | -7.74 | -14.60% | 1 | 3 | 65.22% |
| BABA251219C00030000 | 2024-03-15 10:03AM EDT | 30.00 | 47.00 | 42.15 | 44.55 | 0.00 | - | 40 | 70 | 75.06% |
| BABA251219C00035000 | 2024-03-26 2:53PM EDT | 35.00 | 40.00 | 36.65 | 37.70 | 0.00 | - | 1 | 15 | 56.51% |
| BABA251219C00040000 | 2024-03-26 12:18PM EDT | 40.00 | 36.00 | 32.80 | 33.70 | 0.00 | - | 1 | 145 | 53.74% |
| BABA251219C00045000 | 2024-04-17 12:42PM EDT | 45.00 | 29.60 | 29.10 | 29.60 | 0.00 | - | 1 | 51 | 50.50% |
| BABA251219C00050000 | 2024-04-17 11:31AM EDT | 50.00 | 26.23 | 25.70 | 26.20 | 0.00 | - | 4 | 231 | 49.84% |
| BABA251219C00055000 | 2024-04-16 3:44PM EDT | 55.00 | 23.20 | 22.65 | 23.15 | -0.75 | -3.13% | 5 | 54 | 48.60% |
| BABA251219C00060000 | 2024-04-17 11:24AM EDT | 60.00 | 20.35 | 19.85 | 21.00 | 0.00 | - | 1 | 260 | 49.56% |
| BABA251219C00065000 | 2024-04-18 10:42AM EDT | 65.00 | 17.85 | 17.30 | 18.75 | -3.25 | -15.40% | 1 | 138 | 49.30% |
| BABA251219C00070000 | 2024-04-18 2:44PM EDT | 70.00 | 15.75 | 15.05 | 16.50 | +0.25 | +1.61% | 10 | 745 | 48.39% |
| BABA251219C00075000 | 2024-04-18 10:51AM EDT | 75.00 | 13.50 | 13.25 | 13.50 | -0.25 | -1.82% | 10 | 797 | 44.78% |
| BABA251219C00080000 | 2024-04-18 10:57AM EDT | 80.00 | 11.85 | 11.45 | 11.75 | +0.35 | +3.04% | 12 | 3,431 | 44.23% |
| BABA251219C00085000 | 2024-04-17 3:05PM EDT | 85.00 | 10.25 | 9.90 | 10.30 | 0.00 | - | 101 | 802 | 44.01% |
| BABA251219C00090000 | 2024-04-18 9:32AM EDT | 90.00 | 9.00 | 8.65 | 9.00 | -0.30 | -3.23% | 1 | 2,236 | 43.73% |
| BABA251219C00095000 | 2024-04-18 12:38PM EDT | 95.00 | 7.95 | 7.60 | 7.90 | -0.15 | -1.85% | 1 | 341 | 43.59% |
| BABA251219C00100000 | 2024-04-18 1:33PM EDT | 100.00 | 6.85 | 6.80 | 6.95 | 0.00 | - | 8 | 2,797 | 43.51% |
| BABA251219C00105000 | 2024-04-18 1:40PM EDT | 105.00 | 5.90 | 5.85 | 6.20 | -1.40 | -19.18% | 1 | 555 | 43.70% |
| BABA251219C00110000 | 2024-04-18 3:25PM EDT | 110.00 | 5.35 | 5.15 | 5.40 | -0.10 | -1.83% | 2 | 2,036 | 43.41% |
| BABA251219C00115000 | 2024-04-17 11:29AM EDT | 115.00 | 4.70 | 4.65 | 5.20 | 0.00 | - | 1 | 1,285 | 44.84% |
| BABA251219C00120000 | 2024-04-18 3:57PM EDT | 120.00 | 4.10 | 4.05 | 4.20 | -0.05 | -1.20% | 227 | 884 | 43.29% |
| BABA251219C00125000 | 2024-04-18 10:48AM EDT | 125.00 | 3.70 | 3.60 | 3.80 | -0.10 | -2.63% | 1 | 169 | 43.58% |
| BABA251219C00130000 | 2024-04-18 2:14PM EDT | 130.00 | 3.35 | 3.30 | 3.40 | 0.00 | - | 2 | 515 | 43.68% |
| BABA251219C00135000 | 2024-04-17 12:31PM EDT | 135.00 | 2.91 | 2.83 | 3.05 | 0.00 | - | 2 | 526 | 43.77% |
| BABA251219C00140000 | 2024-04-15 1:23PM EDT | 140.00 | 2.66 | 2.41 | 2.75 | -0.25 | -8.59% | 1 | 545 | 43.92% |
| BABA251219C00145000 | 2024-04-16 12:20PM EDT | 145.00 | 2.41 | 2.34 | 2.43 | 0.00 | - | 2 | 298 | 43.80% |
| BABA251219C00150000 | 2024-04-17 10:00AM EDT | 150.00 | 2.20 | 2.15 | 2.21 | 0.00 | - | 3 | 867 | 43.99% |
| BABA251219C00155000 | 2024-04-17 1:37PM EDT | 155.00 | 1.97 | 1.82 | 1.98 | 0.00 | - | 1 | 131 | 44.01% |
| BABA251219C00160000 | 2024-04-16 11:17AM EDT | 160.00 | 1.78 | 1.62 | 1.81 | +0.02 | +1.14% | 6 | 1,467 | 44.21% |
| BABA251219C00165000 | 2024-04-16 10:55AM EDT | 165.00 | 1.42 | 1.44 | 1.63 | 0.00 | - | 2 | 59 | 44.24% |
| BABA251219C00170000 | 2024-04-15 2:27PM EDT | 170.00 | 1.44 | 1.32 | 1.51 | 0.00 | - | 4 | 176 | 44.53% |
| BABA251219C00175000 | 2024-04-18 9:32AM EDT | 175.00 | 1.33 | 1.20 | 1.36 | +0.03 | +2.31% | 2 | 478 | 44.53% |
| BABA251219C00180000 | 2024-04-15 1:46PM EDT | 180.00 | 1.21 | 1.20 | 1.24 | 0.00 | - | 5 | 398 | 44.63% |
| BABA251219C00185000 | 2024-04-16 11:02AM EDT | 185.00 | 1.08 | 1.05 | 1.13 | 0.00 | - | 1 | 2,141 | 44.70% |
| BABA251219C00190000 | 2024-04-15 1:27PM EDT | 190.00 | 1.10 | 0.99 | 1.04 | 0.00 | - | 10 | 2,234 | 44.85% |
| BABA251219C00195000 | 2024-04-16 3:30PM EDT | 195.00 | 0.92 | 0.88 | 0.98 | 0.00 | - | 1 | 722 | 45.18% |
| BABA251219C00200000 | 2024-04-16 9:33AM EDT | 200.00 | 0.90 | 0.80 | 0.83 | 0.00 | - | 2 | 4,208 | 44.63% |
| BABA251219C00210000 | 2024-04-16 10:42AM EDT | 210.00 | 0.69 | 0.66 | 0.81 | 0.00 | - | 1 | 374 | 45.94% |
| BABA251219C00220000 | 2024-04-17 12:24PM EDT | 220.00 | 0.57 | 0.56 | 0.86 | -0.01 | -1.72% | 3 | 2,336 | 47.84% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA251219P00005000 | 2024-03-22 1:11PM EDT | 5.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 2 | 140 | 86.72% |
| BABA251219P00010000 | 2024-01-29 11:58AM EDT | 10.00 | 0.17 | 0.04 | 0.15 | 0.00 | - | 1 | 131 | 66.99% |
| BABA251219P00015000 | 2024-04-18 12:39PM EDT | 15.00 | 0.15 | 0.02 | 0.40 | +0.01 | +7.14% | 2 | 69 | 59.57% |
| BABA251219P00020000 | 2024-04-18 1:26PM EDT | 20.00 | 0.29 | 0.08 | 0.53 | -0.06 | -17.14% | 2 | 81 | 51.90% |
| BABA251219P00025000 | 2024-04-17 10:33AM EDT | 25.00 | 0.51 | 0.28 | 0.71 | 0.00 | - | 2 | 151 | 51.05% |
| BABA251219P00030000 | 2024-04-18 9:48AM EDT | 30.00 | 0.78 | 0.60 | 1.03 | -0.07 | -8.24% | 1 | 236 | 46.75% |
| BABA251219P00035000 | 2024-03-26 1:16PM EDT | 35.00 | 1.41 | 1.30 | 1.38 | 0.00 | - | 2 | 84 | 42.51% |
| BABA251219P00040000 | 2024-04-17 1:32PM EDT | 40.00 | 2.10 | 1.99 | 2.08 | 0.00 | - | 11 | 111 | 40.49% |
| BABA251219P00045000 | 2024-04-12 11:14AM EDT | 45.00 | 2.74 | 2.92 | 3.05 | 0.00 | - | 13 | 203 | 38.97% |
| BABA251219P00050000 | 2024-04-15 1:06PM EDT | 50.00 | 3.83 | 4.10 | 4.30 | 0.00 | - | 1 | 193 | 37.63% |
| BABA251219P00055000 | 2024-04-17 12:48PM EDT | 55.00 | 5.87 | 5.60 | 5.85 | 0.00 | - | 10 | 471 | 36.44% |
| BABA251219P00060000 | 2024-04-18 10:58AM EDT | 60.00 | 7.38 | 7.45 | 7.70 | -0.01 | -0.14% | 2 | 465 | 35.29% |
| BABA251219P00065000 | 2024-04-16 12:49PM EDT | 65.00 | 9.55 | 9.55 | 9.85 | 0.00 | - | 3 | 884 | 34.16% |
| BABA251219P00070000 | 2024-04-16 10:11AM EDT | 70.00 | 12.00 | 12.05 | 12.35 | -0.08 | -0.66% | 5 | 1,776 | 33.17% |
| BABA251219P00075000 | 2024-04-17 12:02PM EDT | 75.00 | 15.00 | 14.85 | 15.20 | 0.00 | - | 5 | 663 | 32.32% |
| BABA251219P00080000 | 2024-04-16 11:47AM EDT | 80.00 | 17.90 | 17.95 | 19.00 | 0.00 | - | 10 | 431 | 33.35% |
| BABA251219P00085000 | 2024-04-17 11:22AM EDT | 85.00 | 21.30 | 21.35 | 21.95 | 0.00 | - | 2 | 2,151 | 31.20% |
| BABA251219P00090000 | 2024-04-17 10:27AM EDT | 90.00 | 24.82 | 24.95 | 26.10 | 0.00 | - | 5 | 654 | 31.88% |
| BABA251219P00095000 | 2024-04-12 2:30PM EDT | 95.00 | 27.34 | 28.80 | 29.30 | 0.00 | - | 1 | 282 | 28.78% |
| BABA251219P00100000 | 2024-04-10 11:47AM EDT | 100.00 | 29.60 | 32.90 | 33.45 | 0.00 | - | 1 | 653 | 28.03% |
| BABA251219P00105000 | 2024-04-12 11:13AM EDT | 105.00 | 34.61 | 36.65 | 37.70 | 0.00 | - | 1 | 168 | 26.87% |
| BABA251219P00110000 | 2024-04-18 1:02PM EDT | 110.00 | 41.60 | 40.90 | 43.20 | -0.35 | -0.83% | 3 | 440 | 31.17% |
| BABA251219P00115000 | 2024-03-26 2:43PM EDT | 115.00 | 43.95 | 45.85 | 46.55 | 0.00 | - | 3 | 345 | 22.96% |
| BABA251219P00120000 | 2024-04-17 11:19AM EDT | 120.00 | 50.80 | 50.70 | 52.00 | 0.00 | - | 23 | 335 | 28.11% |
| BABA251219P00125000 | 2024-04-17 12:24PM EDT | 125.00 | 55.77 | 55.00 | 57.45 | -0.43 | -0.77% | 1 | 210 | 32.50% |
| BABA251219P00130000 | 2024-03-15 2:20PM EDT | 130.00 | 56.29 | 57.50 | 61.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA251219P00135000 | 2024-01-09 12:13PM EDT | 135.00 | 63.65 | 62.65 | 66.15 | 0.00 | - | 14 | 0 | 20.90% |
| BABA251219P00140000 | 2024-01-08 11:21AM EDT | 140.00 | 68.06 | 65.00 | 68.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA251219P00145000 | 2024-01-08 10:32AM EDT | 145.00 | 73.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00150000 | 2023-12-21 11:25AM EDT | 150.00 | 75.10 | 78.00 | 83.00 | 0.00 | - | 1 | 0 | 42.40% |
| BABA251219P00155000 | 2023-08-10 12:03PM EDT | 155.00 | 58.50 | 64.45 | 66.20 | 0.00 | - | 10 | 2 | 0.00% |
| BABA251219P00160000 | 2024-04-03 10:39AM EDT | 160.00 | 87.42 | 89.30 | 92.75 | 0.00 | - | 1 | 0 | 43.32% |
| BABA251219P00165000 | 2023-09-13 12:40PM EDT | 165.00 | 77.15 | 80.20 | 83.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00170000 | 2024-03-19 11:22AM EDT | 170.00 | 96.94 | 99.25 | 102.75 | 0.00 | - | 10 | 0 | 45.46% |
| BABA251219P00175000 | 2023-11-08 10:48AM EDT | 175.00 | 90.00 | 101.85 | 104.90 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00180000 | 2024-02-15 11:03AM EDT | 180.00 | 106.31 | 104.00 | 109.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00190000 | 2024-04-12 12:38PM EDT | 190.00 | 118.00 | 119.20 | 121.50 | 0.00 | - | 1 | 0 | 38.31% |
| BABA251219P00195000 | 2024-03-01 4:55PM EDT | 195.00 | 120.30 | 120.00 | 125.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA251219P00200000 | 2024-03-25 1:33PM EDT | 200.00 | 128.40 | 129.20 | 132.80 | 0.00 | - | 2 | 0 | 51.33% |
| BABA251219P00210000 | 2023-09-14 9:31AM EDT | 210.00 | 121.21 | 123.90 | 128.50 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00220000 | 2024-04-08 9:47AM EDT | 220.00 | 147.80 | 149.20 | 152.80 | 0.00 | - | 60 | 0 | 54.49% |
© 2024 Yahoo. All rights reserved.