Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,906.96 -1,510.98 (-2.35%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA260116C00005000 | 2024-04-16 3:17PM EDT | 5.00 | 65.00 | 68.00 | 73.00 | 0.00 | - | 5 | 28 | 204.49% |
| BABA260116C00010000 | 2024-04-17 10:50AM EDT | 10.00 | 59.50 | 63.00 | 68.00 | 0.00 | - | 3 | 13 | 136.18% |
| BABA260116C00015000 | 2024-03-04 11:01AM EDT | 15.00 | 58.50 | 55.50 | 60.50 | 0.00 | - | 1 | 8 | 0.00% |
| BABA260116C00020000 | 2024-04-10 10:02AM EDT | 20.00 | 55.00 | 54.25 | 58.90 | 0.00 | - | 1 | 33 | 68.77% |
| BABA260116C00025000 | 2024-04-19 11:25AM EDT | 25.00 | 46.00 | 51.30 | 53.30 | 0.00 | - | 1 | 17 | 66.55% |
| BABA260116C00030000 | 2024-04-24 9:34AM EDT | 30.00 | 45.90 | 47.05 | 48.50 | 0.00 | - | 1 | 441 | 60.88% |
| BABA260116C00035000 | 2024-04-22 9:35AM EDT | 35.00 | 37.67 | 42.65 | 43.40 | 0.00 | - | 1 | 140 | 53.96% |
| BABA260116C00040000 | 2024-04-26 12:01PM EDT | 40.00 | 39.20 | 38.80 | 40.15 | +0.50 | +1.29% | 4 | 7,558 | 54.69% |
| BABA260116C00045000 | 2024-04-26 3:03PM EDT | 45.00 | 35.45 | 35.10 | 36.70 | +4.45 | +14.35% | 23 | 283 | 53.69% |
| BABA260116C00050000 | 2024-04-24 2:33PM EDT | 50.00 | 32.18 | 31.45 | 33.00 | +1.28 | +4.14% | 1 | 1,837 | 51.42% |
| BABA260116C00055000 | 2024-04-26 2:58PM EDT | 55.00 | 28.69 | 27.85 | 28.75 | +0.69 | +2.46% | 7 | 823 | 49.40% |
| BABA260116C00060000 | 2024-04-26 3:03PM EDT | 60.00 | 25.00 | 24.95 | 25.45 | +0.50 | +2.04% | 18 | 2,875 | 47.46% |
| BABA260116C00065000 | 2024-04-26 11:46AM EDT | 65.00 | 22.30 | 22.30 | 22.45 | +0.38 | +1.73% | 10 | 1,049 | 45.95% |
| BABA260116C00070000 | 2024-04-26 3:58PM EDT | 70.00 | 19.55 | 19.70 | 19.80 | +0.10 | +0.51% | 87 | 7,842 | 44.90% |
| BABA260116C00075000 | 2024-04-26 2:14PM EDT | 75.00 | 17.40 | 17.25 | 17.50 | +0.25 | +1.46% | 90 | 4,568 | 44.26% |
| BABA260116C00080000 | 2024-04-26 3:15PM EDT | 80.00 | 15.43 | 14.65 | 15.50 | +0.43 | +2.87% | 55 | 5,189 | 43.86% |
| BABA260116C00085000 | 2024-04-26 3:59PM EDT | 85.00 | 13.59 | 13.15 | 14.25 | +0.34 | +2.57% | 185 | 2,375 | 44.87% |
| BABA260116C00090000 | 2024-04-26 3:15PM EDT | 90.00 | 12.00 | 11.85 | 12.00 | +0.20 | +1.69% | 10 | 7,237 | 42.90% |
| BABA260116C00095000 | 2024-04-26 3:38PM EDT | 95.00 | 10.60 | 9.75 | 11.60 | +0.65 | +6.53% | 133 | 627 | 45.20% |
| BABA260116C00100000 | 2024-04-26 2:43PM EDT | 100.00 | 9.40 | 9.05 | 9.55 | +0.20 | +2.17% | 36 | 9,326 | 42.93% |
| BABA260116C00105000 | 2024-04-26 1:29PM EDT | 105.00 | 8.25 | 8.00 | 9.35 | +0.20 | +2.48% | 36 | 1,127 | 45.11% |
| BABA260116C00110000 | 2024-04-25 1:44PM EDT | 110.00 | 7.46 | 6.95 | 8.05 | +0.33 | +4.63% | 1 | 1,709 | 44.12% |
| BABA260116C00115000 | 2024-04-26 2:33PM EDT | 115.00 | 6.70 | 6.25 | 7.00 | +0.35 | +5.51% | 8 | 906 | 43.48% |
| BABA260116C00120000 | 2024-04-26 2:47PM EDT | 120.00 | 5.75 | 5.45 | 6.00 | +0.10 | +1.77% | 6 | 2,024 | 42.68% |
| BABA260116C00125000 | 2024-04-26 11:30AM EDT | 125.00 | 5.10 | 4.60 | 5.25 | -0.05 | -0.97% | 2 | 2,940 | 42.33% |
| BABA260116C00130000 | 2024-04-24 3:12PM EDT | 130.00 | 4.75 | 4.00 | 4.85 | +0.40 | +9.20% | 1 | 587 | 42.84% |
| BABA260116C00135000 | 2024-04-26 12:08PM EDT | 135.00 | 4.00 | 3.90 | 4.15 | +0.26 | +6.95% | 2 | 355 | 42.16% |
| BABA260116C00140000 | 2024-04-26 3:45PM EDT | 140.00 | 3.65 | 2.77 | 4.65 | +0.10 | +2.82% | 5 | 1,455 | 45.39% |
| BABA260116C00145000 | 2024-04-26 12:09PM EDT | 145.00 | 3.20 | 2.47 | 3.35 | -0.03 | -0.93% | 2 | 647 | 42.26% |
| BABA260116C00150000 | 2024-04-26 3:23PM EDT | 150.00 | 2.87 | 2.29 | 2.95 | +0.05 | +1.77% | 378 | 4,287 | 42.04% |
| BABA260116C00155000 | 2024-04-25 1:38PM EDT | 155.00 | 2.60 | 2.32 | 2.99 | 0.00 | - | 1 | 2,487 | 43.47% |
| BABA260116C00160000 | 2024-04-26 2:51PM EDT | 160.00 | 2.29 | 2.01 | 2.42 | +0.13 | +6.02% | 2 | 525 | 42.24% |
| BABA260116C00165000 | 2024-04-26 12:09PM EDT | 165.00 | 2.06 | 1.65 | 2.49 | +0.02 | +0.98% | 6 | 334 | 43.70% |
| BABA260116C00170000 | 2024-04-25 10:18AM EDT | 170.00 | 1.88 | 1.70 | 1.92 | +0.05 | +2.73% | 1 | 548 | 42.04% |
| BABA260116C00175000 | 2024-04-26 12:51PM EDT | 175.00 | 1.71 | 1.59 | 1.75 | +0.12 | +7.55% | 26 | 365 | 42.16% |
| BABA260116C00180000 | 2024-04-26 3:59PM EDT | 180.00 | 1.54 | 1.52 | 1.58 | +0.06 | +4.05% | 13 | 5,768 | 42.18% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA260116P00005000 | 2024-04-25 12:41PM EDT | 5.00 | 0.04 | 0.03 | 0.20 | 0.00 | - | 10 | 64 | 95.70% |
| BABA260116P00010000 | 2024-04-18 11:10AM EDT | 10.00 | 0.10 | 0.10 | 0.19 | -0.02 | -16.67% | 3 | 69 | 72.46% |
| BABA260116P00015000 | 2024-04-18 1:26PM EDT | 15.00 | 0.16 | 0.13 | 0.43 | 0.00 | - | 2 | 32 | 64.16% |
| BABA260116P00020000 | 2024-03-18 10:58AM EDT | 20.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 15 | 269 | 52.05% |
| BABA260116P00025000 | 2024-04-24 10:35AM EDT | 25.00 | 0.48 | 0.21 | 0.58 | 0.00 | - | 1 | 75 | 51.07% |
| BABA260116P00030000 | 2024-04-25 1:34PM EDT | 30.00 | 0.70 | 0.43 | 1.01 | 0.00 | - | 100 | 266 | 49.10% |
| BABA260116P00035000 | 2024-04-26 3:54PM EDT | 35.00 | 1.04 | 0.98 | 1.10 | -0.06 | -5.45% | 10 | 519 | 42.75% |
| BABA260116P00040000 | 2024-04-25 1:44PM EDT | 40.00 | 1.65 | 1.51 | 1.73 | 0.00 | - | 22 | 1,357 | 41.32% |
| BABA260116P00045000 | 2024-04-25 12:59PM EDT | 45.00 | 2.45 | 2.25 | 2.97 | 0.00 | - | 3 | 1,203 | 42.19% |
| BABA260116P00050000 | 2024-04-26 3:55PM EDT | 50.00 | 3.35 | 3.20 | 3.50 | -0.09 | -2.62% | 4 | 509 | 38.22% |
| BABA260116P00055000 | 2024-04-26 1:34PM EDT | 55.00 | 4.70 | 4.45 | 4.80 | +0.03 | +0.64% | 27 | 3,070 | 37.14% |
| BABA260116P00060000 | 2024-04-26 3:38PM EDT | 60.00 | 6.10 | 5.95 | 6.20 | -0.10 | -1.61% | 7 | 4,024 | 35.57% |
| BABA260116P00065000 | 2024-04-26 3:32PM EDT | 65.00 | 7.95 | 6.95 | 8.15 | -0.05 | -0.63% | 94 | 4,351 | 34.96% |
| BABA260116P00070000 | 2024-04-26 12:37PM EDT | 70.00 | 10.08 | 9.85 | 10.00 | -0.12 | -1.18% | 31 | 7,137 | 33.28% |
| BABA260116P00075000 | 2024-04-26 3:57PM EDT | 75.00 | 12.40 | 12.10 | 13.05 | -0.15 | -1.20% | 6 | 3,264 | 34.07% |
| BABA260116P00080000 | 2024-04-26 12:21PM EDT | 80.00 | 15.34 | 14.60 | 15.40 | +0.54 | +3.65% | 8 | 3,161 | 32.29% |
| BABA260116P00085000 | 2024-04-26 2:17PM EDT | 85.00 | 18.00 | 17.10 | 18.35 | -2.57 | -12.49% | 3 | 3,197 | 31.38% |
| BABA260116P00090000 | 2024-04-24 3:32PM EDT | 90.00 | 21.27 | 21.00 | 21.60 | -0.43 | -1.98% | 5 | 6,254 | 30.57% |
| BABA260116P00095000 | 2024-04-26 2:37PM EDT | 95.00 | 24.55 | 24.35 | 25.05 | -4.25 | -14.76% | 8 | 148 | 29.64% |
| BABA260116P00100000 | 2024-04-23 11:42AM EDT | 100.00 | 30.50 | 27.45 | 29.35 | 0.00 | - | 1 | 839 | 30.48% |
| BABA260116P00105000 | 2024-04-22 2:49PM EDT | 105.00 | 36.00 | 32.05 | 33.10 | 0.00 | - | 1 | 283 | 29.21% |
| BABA260116P00110000 | 2024-04-26 10:52AM EDT | 110.00 | 36.50 | 35.55 | 36.85 | -5.59 | -13.28% | 1 | 423 | 27.14% |
| BABA260116P00115000 | 2024-04-19 11:58AM EDT | 115.00 | 46.59 | 39.85 | 41.60 | 0.00 | - | 14 | 146 | 28.11% |
| BABA260116P00120000 | 2024-04-24 9:42AM EDT | 120.00 | 46.60 | 44.35 | 45.65 | 0.00 | - | 2 | 190 | 25.56% |
| BABA260116P00125000 | 2024-04-24 2:52PM EDT | 125.00 | 50.57 | 49.45 | 50.90 | 0.00 | - | 4 | 92 | 28.42% |
| BABA260116P00130000 | 2024-04-23 11:06AM EDT | 130.00 | 57.77 | 54.15 | 55.50 | 0.00 | - | 10 | 10 | 27.74% |
| BABA260116P00135000 | 2024-04-19 10:50AM EDT | 135.00 | 66.23 | 58.30 | 60.60 | 0.00 | - | 6 | 0 | 29.70% |
| BABA260116P00140000 | 2024-03-26 10:37AM EDT | 140.00 | 68.65 | 64.65 | 66.10 | 0.00 | - | 4 | 0 | 33.74% |
| BABA260116P00145000 | 2024-04-22 10:40AM EDT | 145.00 | 74.82 | 68.10 | 72.00 | 0.00 | - | 4 | 0 | 39.18% |
| BABA260116P00150000 | 2024-04-19 10:07AM EDT | 150.00 | 81.18 | 72.00 | 77.00 | 0.00 | - | 4 | 0 | 40.49% |
| BABA260116P00155000 | 2023-10-31 10:23AM EDT | 155.00 | 72.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA260116P00160000 | 2024-01-25 4:15PM EDT | 160.00 | 86.00 | 82.60 | 85.45 | 0.00 | - | 1 | 0 | 34.72% |
| BABA260116P00165000 | 2023-10-27 10:00AM EDT | 165.00 | 81.50 | 85.90 | 88.10 | 0.00 | - | 3 | 0 | 0.00% |
| BABA260116P00170000 | 2024-02-05 4:06PM EDT | 170.00 | 95.10 | 94.30 | 98.00 | 0.00 | - | - | 0 | 49.34% |
| BABA260116P00175000 | 2024-02-12 11:00AM EDT | 175.00 | 101.30 | 95.65 | 99.70 | 0.00 | - | 1 | 0 | 30.25% |
| BABA260116P00180000 | 2024-04-25 9:35AM EDT | 180.00 | 105.66 | 102.00 | 107.00 | 0.00 | - | 7 | 0 | 47.28% |
© 2024 Yahoo. All rights reserved.