Singapore markets open in 5 hours 20 minutes
Straits Times Index
3,084.08 -6.23 (-0.20%) S&P 500
4,562.11 -32.52 (-0.71%) Dow
36,161.98 -83.52 (-0.23%) Nasdaq
14,152.27 -152.76 (-1.07%) Bitcoin USD
41,895.30 +2,321.73 (+5.87%) CMC Crypto 200
860.61 +1.90 (+0.22%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EST. Market open.
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231208C00040000 | 2023-10-30 11:09AM EST | 40.00 | 43.74 | 34.55 | 35.45 | 0.00 | - | - | 1 | 462.60% |
| BABA231208C00050000 | 2023-12-01 3:27PM EST | 50.00 | 24.05 | 23.10 | 23.25 | 0.00 | - | 21 | 43 | 158.59% |
| BABA231208C00055000 | 2023-12-01 12:16PM EST | 55.00 | 18.50 | 18.15 | 18.25 | 0.00 | - | 87 | 126 | 128.91% |
| BABA231208C00060000 | 2023-12-04 12:20PM EST | 60.00 | 13.55 | 13.15 | 13.30 | -1.15 | -7.82% | 7 | 25 | 98.44% |
| BABA231208C00061000 | 2023-12-04 2:16PM EST | 61.00 | 12.20 | 12.15 | 12.30 | +0.85 | +7.49% | 1 | 18 | 91.60% |
| BABA231208C00063000 | 2023-12-04 1:42PM EST | 63.00 | 10.20 | 10.15 | 10.25 | +0.30 | +3.03% | 1 | 5 | 75.00% |
| BABA231208C00065000 | 2023-12-04 12:14PM EST | 65.00 | 8.45 | 8.15 | 8.25 | +0.70 | +9.03% | 18 | 92 | 61.72% |
| BABA231208C00066000 | 2023-11-27 10:21AM EST | 66.00 | 11.90 | 7.10 | 7.25 | 0.00 | - | - | 40 | 52.34% |
| BABA231208C00067000 | 2023-12-04 10:08AM EST | 67.00 | 6.35 | 6.15 | 6.30 | +0.25 | +4.10% | 3 | 10 | 50.98% |
| BABA231208C00068000 | 2023-12-01 2:57PM EST | 68.00 | 6.05 | 5.15 | 5.30 | 0.00 | - | 115 | 79 | 49.61% |
| BABA231208C00069000 | 2023-12-01 3:38PM EST | 69.00 | 5.20 | 4.20 | 4.30 | 0.00 | - | 331 | 228 | 42.19% |
| BABA231208C00070000 | 2023-12-04 1:30PM EST | 70.00 | 3.40 | 3.30 | 3.40 | -0.80 | -19.05% | 220 | 775 | 39.45% |
| BABA231208C00071000 | 2023-12-04 11:12AM EST | 71.00 | 2.54 | 2.46 | 2.54 | -0.76 | -23.03% | 47 | 108 | 36.33% |
| BABA231208C00072000 | 2023-12-04 2:07PM EST | 72.00 | 1.78 | 1.74 | 1.81 | -0.76 | -29.92% | 558 | 768 | 35.01% |
| BABA231208C00073000 | 2023-12-04 2:25PM EST | 73.00 | 1.22 | 1.20 | 1.23 | -0.64 | -34.41% | 3,098 | 1,868 | 34.72% |
| BABA231208C00074000 | 2023-12-04 2:22PM EST | 74.00 | 0.79 | 0.78 | 0.80 | -0.53 | -40.15% | 4,765 | 3,122 | 34.96% |
| BABA231208C00075000 | 2023-12-04 2:25PM EST | 75.00 | 0.48 | 0.48 | 0.51 | -0.42 | -46.67% | 5,946 | 7,019 | 35.79% |
| BABA231208C00076000 | 2023-12-04 2:25PM EST | 76.00 | 0.29 | 0.29 | 0.31 | -0.30 | -50.85% | 7,450 | 3,676 | 36.43% |
| BABA231208C00077000 | 2023-12-04 2:24PM EST | 77.00 | 0.18 | 0.18 | 0.19 | -0.23 | -56.10% | 2,331 | 4,134 | 37.50% |
| BABA231208C00078000 | 2023-12-04 2:25PM EST | 78.00 | 0.12 | 0.11 | 0.12 | -0.17 | -58.62% | 1,856 | 3,705 | 39.06% |
| BABA231208C00079000 | 2023-12-04 2:23PM EST | 79.00 | 0.07 | 0.07 | 0.08 | -0.13 | -65.00% | 685 | 2,603 | 41.02% |
| BABA231208C00080000 | 2023-12-04 2:12PM EST | 80.00 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 3,391 | 7,302 | 43.56% |
| BABA231208C00081000 | 2023-12-04 2:11PM EST | 81.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 1,368 | 1,931 | 45.31% |
| BABA231208C00082000 | 2023-12-04 1:49PM EST | 82.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 111 | 2,309 | 47.66% |
| BABA231208C00083000 | 2023-12-04 1:51PM EST | 83.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 220 | 1,235 | 51.56% |
| BABA231208C00084000 | 2023-12-04 2:23PM EST | 84.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 61 | 780 | 50.78% |
| BABA231208C00085000 | 2023-12-04 2:23PM EST | 85.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,840 | 3,136 | 54.69% |
| BABA231208C00086000 | 2023-12-04 2:00PM EST | 86.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 33 | 353 | 51.56% |
| BABA231208C00087000 | 2023-12-04 1:07PM EST | 87.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7 | 533 | 54.69% |
| BABA231208C00088000 | 2023-12-04 10:12AM EST | 88.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 588 | 57.81% |
| BABA231208C00089000 | 2023-12-04 1:42PM EST | 89.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 1,645 | 60.94% |
| BABA231208C00090000 | 2023-12-01 2:51PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 284 | 1,534 | 64.06% |
| BABA231208C00091000 | 2023-12-04 11:06AM EST | 91.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 8 | 196 | 75.00% |
| BABA231208C00092000 | 2023-12-01 3:24PM EST | 92.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 812 | 1,068 | 109.96% |
| BABA231208C00093000 | 2023-12-01 1:02PM EST | 93.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 101 | 2,193 | 71.88% |
| BABA231208C00094000 | 2023-12-01 3:52PM EST | 94.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 258 | 573 | 122.66% |
| BABA231208C00095000 | 2023-12-01 3:49PM EST | 95.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 1,969 | 84.38% |
| BABA231208C00096000 | 2023-11-28 11:35AM EST | 96.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 489 | 90.63% |
| BABA231208C00097000 | 2023-11-28 3:54PM EST | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 84 | 84.38% |
| BABA231208C00098000 | 2023-11-27 3:01PM EST | 98.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 94 | 98 | 87.50% |
| BABA231208C00100000 | 2023-11-28 9:31AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 956 | 93.75% |
| BABA231208C00101000 | 2023-11-27 10:52AM EST | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 24 | 93.75% |
| BABA231208C00102000 | 2023-11-27 10:15AM EST | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 96.88% |
| BABA231208C00103000 | 2023-11-24 12:35PM EST | 103.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 100.00% |
| BABA231208C00105000 | 2023-11-27 9:57AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 470 | 106.25% |
| BABA231208C00106000 | 2023-11-27 10:09AM EST | 106.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | - | 98 | 167.19% |
| BABA231208C00110000 | 2023-11-17 12:40PM EST | 110.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 73 | 118.75% |
| BABA231208C00115000 | 2023-11-20 12:33PM EST | 115.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 8 | 36 | 162.50% |
| BABA231208C00135000 | 2023-11-24 12:31PM EST | 135.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 5 | 7 | 242.19% |
| BABA231208C00140000 | 2023-10-27 10:27AM EST | 140.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 3 | 0 | 215.63% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231208P00040000 | 2023-12-01 9:53AM EST | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 187.50% |
| BABA231208P00045000 | 2023-12-01 9:53AM EST | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 20 | 153.13% |
| BABA231208P00050000 | 2023-12-01 12:04PM EST | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 106 | 121.88% |
| BABA231208P00055000 | 2023-12-01 9:32AM EST | 55.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 200 | 372 | 108.59% |
| BABA231208P00060000 | 2023-12-01 1:00PM EST | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,448 | 1,442 | 67.19% |
| BABA231208P00061000 | 2023-12-01 2:43PM EST | 61.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 22 | 14 | 100.39% |
| BABA231208P00062000 | 2023-12-01 3:30PM EST | 62.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 48 | 51 | 69.92% |
| BABA231208P00063000 | 2023-12-04 11:56AM EST | 63.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 35 | 305 | 54.69% |
| BABA231208P00064000 | 2023-12-01 12:42PM EST | 64.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 6 | 270 | 51.56% |
| BABA231208P00065000 | 2023-12-04 11:35AM EST | 65.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 54 | 231 | 49.22% |
| BABA231208P00066000 | 2023-12-01 2:57PM EST | 66.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 22 | 43.75% |
| BABA231208P00067000 | 2023-12-04 2:08PM EST | 67.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 47 | 355 | 39.84% |
| BABA231208P00068000 | 2023-12-04 12:03PM EST | 68.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 33 | 1,799 | 36.91% |
| BABA231208P00069000 | 2023-12-04 2:07PM EST | 69.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 1,335 | 1,065 | 33.79% |
| BABA231208P00070000 | 2023-12-04 2:25PM EST | 70.00 | 0.17 | 0.16 | 0.17 | +0.01 | +6.25% | 1,164 | 3,993 | 32.23% |
| BABA231208P00071000 | 2023-12-04 1:47PM EST | 71.00 | 0.32 | 0.31 | 0.33 | +0.04 | +14.29% | 1,402 | 2,240 | 31.64% |
| BABA231208P00072000 | 2023-12-04 2:25PM EST | 72.00 | 0.60 | 0.59 | 0.62 | +0.11 | +22.45% | 2,490 | 2,757 | 31.84% |
| BABA231208P00073000 | 2023-12-04 2:23PM EST | 73.00 | 1.03 | 1.02 | 1.06 | +0.26 | +33.77% | 2,780 | 1,408 | 32.37% |
| BABA231208P00074000 | 2023-12-04 2:24PM EST | 74.00 | 1.62 | 1.60 | 1.63 | +0.38 | +30.65% | 927 | 5,273 | 32.52% |
| BABA231208P00075000 | 2023-12-04 1:09PM EST | 75.00 | 2.09 | 2.27 | 2.35 | +0.24 | +12.97% | 185 | 2,944 | 33.30% |
| BABA231208P00076000 | 2023-12-04 2:11PM EST | 76.00 | 3.10 | 3.10 | 3.20 | +0.60 | +24.00% | 83 | 1,229 | 35.55% |
| BABA231208P00077000 | 2023-12-04 2:07PM EST | 77.00 | 4.05 | 3.95 | 4.05 | +0.68 | +20.18% | 554 | 2,085 | 34.47% |
| BABA231208P00078000 | 2023-12-04 2:06PM EST | 78.00 | 4.97 | 4.90 | 5.00 | +0.77 | +18.33% | 22 | 971 | 36.52% |
| BABA231208P00079000 | 2023-12-04 12:06PM EST | 79.00 | 5.75 | 5.80 | 6.00 | +0.64 | +12.52% | 35 | 337 | 41.99% |
| BABA231208P00080000 | 2023-12-04 1:09PM EST | 80.00 | 6.63 | 6.80 | 7.00 | +0.49 | +7.98% | 24 | 513 | 47.27% |
| BABA231208P00081000 | 2023-12-04 10:44AM EST | 81.00 | 7.67 | 7.80 | 7.95 | +0.41 | +5.65% | 39 | 271 | 45.31% |
| BABA231208P00082000 | 2023-12-04 2:00PM EST | 82.00 | 8.90 | 8.80 | 8.95 | +0.94 | +11.81% | 10 | 154 | 49.61% |
| BABA231208P00083000 | 2023-12-04 10:01AM EST | 83.00 | 10.05 | 9.80 | 9.95 | +1.00 | +11.05% | 5 | 136 | 53.91% |
| BABA231208P00084000 | 2023-12-01 3:51PM EST | 84.00 | 10.00 | 10.80 | 10.95 | 0.00 | - | 22 | 160 | 58.20% |
| BABA231208P00085000 | 2023-12-04 10:43AM EST | 85.00 | 11.95 | 11.80 | 11.95 | +0.95 | +8.64% | 6 | 298 | 62.11% |
| BABA231208P00086000 | 2023-12-04 11:04AM EST | 86.00 | 12.90 | 12.80 | 12.95 | +0.90 | +7.50% | 2 | 34 | 66.41% |
| BABA231208P00087000 | 2023-12-01 3:43PM EST | 87.00 | 12.99 | 13.80 | 13.95 | 0.00 | - | 10 | 17 | 70.31% |
| BABA231208P00088000 | 2023-12-01 3:40PM EST | 88.00 | 13.98 | 14.80 | 14.95 | 0.00 | - | 37 | 28 | 74.22% |
| BABA231208P00089000 | 2023-12-01 12:20PM EST | 89.00 | 15.65 | 15.85 | 15.95 | 0.00 | - | 1 | 0 | 78.13% |
| BABA231208P00090000 | 2023-12-01 1:06PM EST | 90.00 | 17.00 | 16.80 | 16.95 | +0.60 | +3.66% | 30 | 0 | 81.64% |
| BABA231208P00091000 | 2023-11-29 9:36AM EST | 91.00 | 15.87 | 17.80 | 17.95 | 0.00 | - | 4 | 0 | 85.16% |
| BABA231208P00092000 | 2023-11-29 3:45PM EST | 92.00 | 17.23 | 18.80 | 18.95 | 0.00 | - | 55 | 49 | 89.06% |
| BABA231208P00093000 | 2023-11-16 1:31PM EST | 93.00 | 14.14 | 19.80 | 19.95 | 0.00 | - | 40 | 0 | 92.19% |
| BABA231208P00095000 | 2023-11-27 11:57AM EST | 95.00 | 17.80 | 21.80 | 21.95 | 0.00 | - | 2 | 0 | 99.22% |
| BABA231208P00096000 | 2023-11-24 11:26AM EST | 96.00 | 17.50 | 22.85 | 22.95 | 0.00 | - | 2 | 0 | 102.34% |
| BABA231208P00097000 | 2023-11-22 10:29AM EST | 97.00 | 18.65 | 23.80 | 23.95 | 0.00 | - | - | 0 | 106.25% |
| BABA231208P00100000 | 2023-11-17 9:35AM EST | 100.00 | 22.00 | 26.80 | 26.95 | 0.00 | - | 1 | 0 | 115.63% |
| BABA231208P00105000 | 2023-10-30 2:58PM EST | 105.00 | 21.84 | 30.00 | 30.60 | 0.00 | - | - | 0 | 0.00% |
| BABA231208P00110000 | 2023-10-30 2:25PM EST | 110.00 | 26.74 | 35.15 | 35.70 | 0.00 | - | - | 0 | 0.00% |
| BABA231208P00125000 | 2023-11-20 10:30AM EST | 125.00 | 46.88 | 51.80 | 52.20 | 0.00 | - | 1 | 0 | 202.34% |
| BABA231208P00145000 | 2023-11-30 10:27AM EST | 145.00 | 70.20 | 71.80 | 71.95 | 0.00 | - | - | 0 | 225.00% |
| BABA231208P00150000 | 2023-11-03 8:51AM EST | 150.00 | 64.80 | 75.35 | 76.65 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.