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
38,685.14 +1,027.95 (+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:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA260116C00005000 | 2023-12-01 1:38PM EST | 5.00 | 68.65 | 68.65 | 71.50 | -2.85 | -3.99% | 2 | 29 | 135.74% |
| BABA260116C00010000 | 2023-10-11 8:57AM EST | 10.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA260116C00020000 | 2023-12-01 1:13PM EST | 20.00 | 54.45 | 53.95 | 54.60 | -6.50 | -10.66% | 10 | 15 | 54.59% |
| BABA260116C00025000 | 2023-11-29 2:11PM EST | 25.00 | 51.14 | 49.75 | 51.35 | 0.00 | - | 1 | 4 | 57.37% |
| BABA260116C00030000 | 2023-11-30 11:13AM EST | 30.00 | 47.10 | 45.55 | 47.65 | 0.00 | - | 10 | 178 | 56.92% |
| BABA260116C00035000 | 2023-11-29 3:46PM EST | 35.00 | 42.99 | 41.60 | 43.35 | 0.00 | - | 2 | 17 | 53.90% |
| BABA260116C00040000 | 2023-12-01 1:51PM EST | 40.00 | 38.32 | 38.00 | 38.60 | -0.78 | -1.99% | 1,014 | 2,463 | 50.28% |
| BABA260116C00045000 | 2023-12-01 11:10AM EST | 45.00 | 34.00 | 34.20 | 35.95 | -2.70 | -7.36% | 10 | 206 | 50.40% |
| BABA260116C00050000 | 2023-12-01 1:46PM EST | 50.00 | 31.20 | 30.90 | 32.70 | -0.80 | -2.50% | 8 | 299 | 52.45% |
| BABA260116C00055000 | 2023-11-29 3:25PM EST | 55.00 | 27.80 | 27.75 | 30.05 | -1.20 | -4.14% | 1 | 111 | 52.40% |
| BABA260116C00060000 | 2023-12-01 3:35PM EST | 60.00 | 25.50 | 24.90 | 25.75 | -0.70 | -2.67% | 15 | 317 | 46.93% |
| BABA260116C00065000 | 2023-12-01 2:36PM EST | 65.00 | 22.55 | 22.25 | 23.50 | -0.45 | -1.96% | 6 | 166 | 47.10% |
| BABA260116C00070000 | 2023-12-01 3:30PM EST | 70.00 | 20.50 | 20.05 | 21.00 | -0.11 | -0.53% | 76 | 408 | 46.04% |
| BABA260116C00075000 | 2023-12-01 3:58PM EST | 75.00 | 18.20 | 18.15 | 18.45 | -0.45 | -2.41% | 211 | 1,672 | 44.46% |
| BABA260116C00080000 | 2023-12-01 3:59PM EST | 80.00 | 16.35 | 15.80 | 16.40 | -0.40 | -2.39% | 333 | 1,289 | 43.70% |
| BABA260116C00085000 | 2023-12-01 3:16PM EST | 85.00 | 14.60 | 12.90 | 14.80 | +0.01 | +0.07% | 17 | 290 | 43.62% |
| BABA260116C00090000 | 2023-12-01 3:57PM EST | 90.00 | 12.65 | 12.70 | 13.10 | -0.75 | -5.60% | 2,052 | 5,665 | 42.93% |
| BABA260116C00095000 | 2023-12-01 3:15PM EST | 95.00 | 11.70 | 11.15 | 11.90 | -0.10 | -0.85% | 16 | 181 | 43.06% |
| BABA260116C00100000 | 2023-12-01 3:24PM EST | 100.00 | 10.40 | 10.10 | 10.70 | -0.10 | -0.95% | 188 | 777 | 42.90% |
| BABA260116C00105000 | 2023-12-01 11:00AM EST | 105.00 | 9.26 | 8.90 | 9.50 | -0.29 | -3.04% | 82 | 483 | 42.44% |
| BABA260116C00110000 | 2023-12-01 2:25PM EST | 110.00 | 8.00 | 8.00 | 8.65 | -0.35 | -4.19% | 132 | 176 | 42.58% |
| BABA260116C00115000 | 2023-11-30 3:29PM EST | 115.00 | 7.25 | 6.65 | 7.80 | -0.36 | -4.73% | 1 | 456 | 42.48% |
| BABA260116C00120000 | 2023-12-01 2:18PM EST | 120.00 | 6.67 | 6.65 | 7.10 | -0.37 | -5.26% | 6 | 221 | 42.55% |
| BABA260116C00125000 | 2023-11-30 1:36PM EST | 125.00 | 6.25 | 5.75 | 6.40 | 0.00 | - | 12 | 98 | 42.43% |
| BABA260116C00130000 | 2023-12-01 1:57PM EST | 130.00 | 5.50 | 5.30 | 5.50 | -0.20 | -3.51% | 52 | 454 | 41.56% |
| BABA260116C00135000 | 2023-12-01 1:03PM EST | 135.00 | 4.75 | 4.75 | 5.25 | -0.38 | -7.41% | 56 | 103 | 42.33% |
| BABA260116C00140000 | 2023-12-01 2:20PM EST | 140.00 | 4.35 | 4.30 | 4.75 | -0.24 | -5.23% | 116 | 114 | 42.26% |
| BABA260116C00145000 | 2023-12-01 2:06PM EST | 145.00 | 4.05 | 3.90 | 4.30 | -0.10 | -2.41% | 6 | 66 | 42.18% |
| BABA260116C00150000 | 2023-12-01 2:35PM EST | 150.00 | 3.82 | 3.70 | 3.95 | -0.10 | -2.55% | 15 | 388 | 42.29% |
| BABA260116C00155000 | 2023-12-01 10:28AM EST | 155.00 | 3.40 | 3.35 | 3.65 | -0.05 | -1.45% | 2 | 39 | 42.45% |
| BABA260116C00160000 | 2023-12-01 2:41PM EST | 160.00 | 3.00 | 3.00 | 3.30 | -0.20 | -6.25% | 14 | 135 | 42.32% |
| BABA260116C00165000 | 2023-11-28 3:01PM EST | 165.00 | 2.80 | 1.69 | 3.05 | -0.30 | -9.68% | 5 | 21 | 42.46% |
| BABA260116C00170000 | 2023-12-01 2:20PM EST | 170.00 | 2.53 | 2.50 | 3.00 | -0.13 | -4.89% | 3 | 151 | 43.27% |
| BABA260116C00175000 | 2023-11-30 3:12PM EST | 175.00 | 2.44 | 2.37 | 2.59 | -0.06 | -2.40% | 1 | 86 | 42.59% |
| BABA260116C00180000 | 2023-12-01 3:11PM EST | 180.00 | 2.40 | 2.20 | 2.35 | +0.10 | +4.35% | 69 | 1,049 | 42.48% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA260116P00005000 | 2023-09-22 9:09AM EST | 5.00 | 0.02 | 0.01 | 1.81 | 0.00 | - | - | 1 | 129.20% |
| BABA260116P00010000 | 2023-11-29 9:30AM EST | 10.00 | 0.20 | 0.11 | 0.30 | 0.00 | - | 1 | 28 | 68.36% |
| BABA260116P00015000 | 2023-11-28 2:08PM EST | 15.00 | 0.20 | 0.03 | 0.77 | 0.00 | - | 4 | 7 | 61.04% |
| BABA260116P00020000 | 2023-11-27 12:49PM EST | 20.00 | 0.29 | 0.05 | 1.02 | 0.00 | - | 2 | 9 | 53.22% |
| BABA260116P00025000 | 2023-11-29 2:42PM EST | 25.00 | 0.88 | 0.14 | 0.90 | 0.00 | - | 2 | 5 | 49.98% |
| BABA260116P00030000 | 2023-12-01 3:02PM EST | 30.00 | 1.00 | 0.67 | 1.10 | -0.10 | -9.09% | 4 | 81 | 44.47% |
| BABA260116P00035000 | 2023-12-01 2:57PM EST | 35.00 | 1.63 | 1.53 | 1.82 | +0.07 | +4.49% | 20 | 220 | 43.46% |
| BABA260116P00040000 | 2023-12-01 9:51AM EST | 40.00 | 2.53 | 2.21 | 2.61 | +0.37 | +17.13% | 1 | 282 | 41.64% |
| BABA260116P00045000 | 2023-12-01 2:10PM EST | 45.00 | 3.32 | 2.51 | 3.65 | +0.12 | +3.75% | 11 | 35 | 40.25% |
| BABA260116P00050000 | 2023-12-01 1:02PM EST | 50.00 | 4.50 | 4.10 | 4.65 | +0.20 | +4.65% | 6 | 118 | 37.98% |
| BABA260116P00055000 | 2023-12-01 3:47PM EST | 55.00 | 5.90 | 5.70 | 6.35 | +0.25 | +4.42% | 48 | 470 | 37.56% |
| BABA260116P00060000 | 2023-12-01 2:28PM EST | 60.00 | 6.90 | 7.40 | 8.05 | -0.60 | -8.00% | 19 | 404 | 36.32% |
| BABA260116P00065000 | 2023-12-01 3:10PM EST | 65.00 | 9.95 | 8.40 | 10.10 | +0.45 | +4.74% | 8 | 111 | 35.42% |
| BABA260116P00070000 | 2023-12-01 3:25PM EST | 70.00 | 11.65 | 11.80 | 12.00 | +0.05 | +0.43% | 853 | 251 | 33.54% |
| BABA260116P00075000 | 2023-12-01 2:18PM EST | 75.00 | 14.34 | 13.65 | 14.90 | +0.44 | +3.17% | 8 | 653 | 33.54% |
| BABA260116P00080000 | 2023-11-29 2:58PM EST | 80.00 | 16.90 | 16.90 | 18.00 | 0.00 | - | 278 | 2,177 | 33.40% |
| BABA260116P00085000 | 2023-12-01 1:11PM EST | 85.00 | 20.30 | 19.90 | 20.70 | +0.70 | +3.57% | 32 | 300 | 31.78% |
| BABA260116P00090000 | 2023-12-01 2:27PM EST | 90.00 | 23.63 | 23.15 | 23.90 | +0.66 | +2.87% | 1,536 | 5,413 | 30.79% |
| BABA260116P00095000 | 2023-11-17 3:18PM EST | 95.00 | 27.00 | 26.60 | 27.40 | +2.55 | +10.43% | 5 | 56 | 30.00% |
| BABA260116P00100000 | 2023-12-01 9:53AM EST | 100.00 | 31.95 | 28.85 | 31.10 | +2.30 | +7.76% | 1 | 97 | 29.20% |
| BABA260116P00105000 | 2023-11-20 11:01AM EST | 105.00 | 31.47 | 33.25 | 36.40 | 0.00 | - | 2 | 19 | 32.25% |
| BABA260116P00110000 | 2023-11-29 1:53PM EST | 110.00 | 37.30 | 36.70 | 39.30 | 0.00 | - | 20 | 42 | 28.33% |
| BABA260116P00115000 | 2023-11-29 10:57AM EST | 115.00 | 41.80 | 41.35 | 45.10 | 0.00 | - | - | 3 | 32.58% |
| BABA260116P00120000 | 2023-11-22 1:19PM EST | 120.00 | 43.29 | 45.90 | 49.55 | 0.00 | - | 99 | 31 | 32.63% |
| BABA260116P00125000 | 2023-11-15 9:40AM EST | 125.00 | 40.50 | 51.55 | 54.00 | 0.00 | - | 18 | 23 | 32.42% |
| BABA260116P00130000 | 2023-12-01 10:31AM EST | 130.00 | 58.20 | 55.25 | 59.25 | +7.75 | +15.36% | 24 | 283 | 34.75% |
| BABA260116P00135000 | 2023-12-01 9:54AM EST | 135.00 | 62.75 | 59.65 | 63.30 | +6.25 | +11.06% | 1 | 355 | 32.71% |
| BABA260116P00140000 | 2023-11-24 11:02AM EST | 140.00 | 62.05 | 64.40 | 68.50 | 0.00 | - | 20 | 39 | 34.77% |
| BABA260116P00145000 | 2023-11-01 8:47AM EST | 145.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| BABA260116P00150000 | 2023-11-09 10:01AM EST | 150.00 | 65.70 | 75.00 | 78.25 | 0.00 | - | 1 | 1 | 36.16% |
| BABA260116P00155000 | 2023-10-31 9:23AM EST | 155.00 | 72.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA260116P00160000 | 2023-10-23 9:27AM EST | 160.00 | 79.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA260116P00165000 | 2023-10-27 9:00AM EST | 165.00 | 81.50 | 85.90 | 88.10 | 0.00 | - | 3 | 0 | 0.00% |
| BABA260116P00175000 | 2023-11-16 1:44PM EST | 175.00 | 96.20 | 99.15 | 103.00 | 0.00 | - | 1 | 1 | 40.13% |
| BABA260116P00180000 | 2023-11-29 12:41PM EST | 180.00 | 105.45 | 104.15 | 107.90 | 0.00 | - | 3 | 6 | 40.55% |
© 2023 Yahoo. All rights reserved.