Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,759.64 -371.83 (-1.28%) CMC Crypto 200
625.79 -3.71 (-0.59%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220603C00045000 | 2022-05-03 9:38AM EDT | 45.00 | 57.50 | 47.55 | 50.20 | 0.00 | - | 1 | 0 | 305.86% |
| BABA220603C00050000 | 2022-05-20 1:38PM EDT | 50.00 | 35.57 | 42.25 | 45.20 | 0.00 | - | 34 | 36 | 248.05% |
| BABA220603C00055000 | 2022-05-03 10:49AM EDT | 55.00 | 45.00 | 37.35 | 40.30 | 0.00 | - | 1 | 52 | 226.17% |
| BABA220603C00060000 | 2022-05-27 10:30AM EDT | 60.00 | 32.41 | 32.75 | 35.30 | -2.06 | -5.98% | 1 | 60 | 210.94% |
| BABA220603C00065000 | 2022-05-27 12:37PM EDT | 65.00 | 28.40 | 27.95 | 30.15 | +5.55 | +24.29% | 2 | 14 | 180.86% |
| BABA220603C00070000 | 2022-05-27 2:46PM EDT | 70.00 | 23.20 | 21.70 | 25.05 | -1.79 | -7.16% | 7 | 68 | 197.17% |
| BABA220603C00075000 | 2022-05-27 2:13PM EDT | 75.00 | 18.26 | 18.25 | 19.20 | -0.24 | -1.30% | 28 | 152 | 102.73% |
| BABA220603C00076000 | 2022-05-26 1:56PM EDT | 76.00 | 18.81 | 15.95 | 19.25 | 0.00 | - | 1 | 139 | 87.89% |
| BABA220603C00077000 | 2022-05-27 2:51PM EDT | 77.00 | 16.30 | 15.30 | 17.25 | +8.45 | +107.64% | 5 | 188 | 119.53% |
| BABA220603C00078000 | 2022-05-27 2:28PM EDT | 78.00 | 15.21 | 14.05 | 16.15 | -0.94 | -5.82% | 2 | 124 | 109.47% |
| BABA220603C00079000 | 2022-05-27 10:00AM EDT | 79.00 | 13.45 | 13.10 | 16.00 | +3.66 | +37.39% | 10 | 176 | 69.73% |
| BABA220603C00080000 | 2022-05-27 2:21PM EDT | 80.00 | 13.40 | 13.40 | 14.55 | -1.30 | -8.84% | 24 | 309 | 90.63% |
| BABA220603C00081000 | 2022-05-27 3:34PM EDT | 81.00 | 12.01 | 12.30 | 13.40 | -2.24 | -15.72% | 16 | 185 | 79.49% |
| BABA220603C00082000 | 2022-05-27 3:06PM EDT | 82.00 | 11.52 | 10.65 | 12.40 | -1.43 | -11.04% | 24 | 215 | 54.69% |
| BABA220603C00083000 | 2022-05-27 3:47PM EDT | 83.00 | 10.09 | 10.55 | 11.15 | -1.81 | -15.21% | 30 | 525 | 69.14% |
| BABA220603C00084000 | 2022-05-27 3:32PM EDT | 84.00 | 9.30 | 9.60 | 10.00 | -1.30 | -12.26% | 21 | 348 | 61.72% |
| BABA220603C00085000 | 2022-05-27 3:59PM EDT | 85.00 | 8.88 | 8.70 | 9.10 | -1.72 | -16.23% | 419 | 569 | 60.64% |
| BABA220603C00086000 | 2022-05-27 3:33PM EDT | 86.00 | 7.47 | 7.70 | 8.30 | -1.95 | -20.70% | 74 | 294 | 58.79% |
| BABA220603C00087000 | 2022-05-27 3:43PM EDT | 87.00 | 6.60 | 6.90 | 7.40 | -1.75 | -20.96% | 128 | 393 | 57.81% |
| BABA220603C00088000 | 2022-05-27 3:46PM EDT | 88.00 | 5.80 | 6.25 | 6.50 | -1.97 | -25.35% | 56 | 349 | 57.96% |
| BABA220603C00089000 | 2022-05-27 3:57PM EDT | 89.00 | 5.44 | 5.40 | 5.75 | -1.66 | -23.38% | 100 | 274 | 56.45% |
| BABA220603C00090000 | 2022-05-27 3:59PM EDT | 90.00 | 4.85 | 4.75 | 5.00 | -1.50 | -23.62% | 953 | 993 | 56.30% |
| BABA220603C00091000 | 2022-05-27 3:58PM EDT | 91.00 | 4.10 | 4.10 | 4.35 | -1.50 | -26.79% | 300 | 725 | 56.15% |
| BABA220603C00092000 | 2022-05-27 3:59PM EDT | 92.00 | 3.60 | 3.50 | 3.75 | -1.40 | -28.00% | 2,456 | 291 | 55.96% |
| BABA220603C00093000 | 2022-05-27 3:59PM EDT | 93.00 | 3.10 | 3.00 | 3.20 | -1.30 | -29.55% | 1,996 | 2,215 | 56.15% |
| BABA220603C00094000 | 2022-05-27 3:59PM EDT | 94.00 | 2.62 | 2.54 | 2.67 | -1.22 | -31.77% | 2,672 | 315 | 55.86% |
| BABA220603C00095000 | 2022-05-27 3:59PM EDT | 95.00 | 2.20 | 2.16 | 2.24 | -1.10 | -33.33% | 7,271 | 5,050 | 56.25% |
| BABA220603C00096000 | 2022-05-27 3:59PM EDT | 96.00 | 1.82 | 1.77 | 1.90 | -1.06 | -36.81% | 2,234 | 1,209 | 56.40% |
| BABA220603C00097000 | 2022-05-27 3:59PM EDT | 97.00 | 1.53 | 1.50 | 1.57 | -0.82 | -34.89% | 1,016 | 313 | 56.93% |
| BABA220603C00098000 | 2022-05-27 3:59PM EDT | 98.00 | 1.24 | 1.23 | 1.29 | -0.83 | -40.10% | 4,296 | 556 | 57.06% |
| BABA220603C00099000 | 2022-05-27 3:59PM EDT | 99.00 | 1.03 | 0.98 | 1.07 | -0.72 | -41.14% | 539 | 466 | 57.13% |
| BABA220603C00100000 | 2022-05-27 3:59PM EDT | 100.00 | 0.84 | 0.84 | 0.86 | -0.57 | -40.43% | 10,392 | 6,935 | 57.86% |
| BABA220603C00101000 | 2022-05-27 3:58PM EDT | 101.00 | 0.67 | 0.64 | 0.75 | -0.52 | -43.70% | 822 | 392 | 58.30% |
| BABA220603C00102000 | 2022-05-27 3:59PM EDT | 102.00 | 0.60 | 0.58 | 0.60 | -0.42 | -41.18% | 737 | 269 | 59.57% |
| BABA220603C00103000 | 2022-05-27 3:58PM EDT | 103.00 | 0.45 | 0.45 | 0.51 | -0.39 | -46.43% | 443 | 345 | 60.01% |
| BABA220603C00104000 | 2022-05-27 3:59PM EDT | 104.00 | 0.40 | 0.38 | 0.41 | -0.33 | -45.21% | 417 | 349 | 60.64% |
| BABA220603C00105000 | 2022-05-27 3:58PM EDT | 105.00 | 0.31 | 0.34 | 0.35 | -0.27 | -46.55% | 1,167 | 1,298 | 62.31% |
| BABA220603C00106000 | 2022-05-27 3:58PM EDT | 106.00 | 0.27 | 0.25 | 0.31 | -0.20 | -42.55% | 326 | 111 | 62.70% |
| BABA220603C00107000 | 2022-05-27 3:58PM EDT | 107.00 | 0.23 | 0.22 | 0.26 | -0.13 | -36.11% | 300 | 122 | 63.97% |
| BABA220603C00108000 | 2022-05-27 3:59PM EDT | 108.00 | 0.20 | 0.19 | 0.22 | -0.12 | -37.50% | 172 | 135 | 65.04% |
| BABA220603C00109000 | 2022-05-27 3:53PM EDT | 109.00 | 0.15 | 0.16 | 0.20 | -0.12 | -44.44% | 74 | 315 | 66.50% |
| BABA220603C00110000 | 2022-05-27 3:59PM EDT | 110.00 | 0.15 | 0.15 | 0.17 | -0.08 | -34.78% | 558 | 5,776 | 67.97% |
| BABA220603C00115000 | 2022-05-27 3:59PM EDT | 115.00 | 0.09 | 0.07 | 0.11 | +0.01 | +12.50% | 284 | 1,185 | 75.00% |
| BABA220603C00120000 | 2022-05-27 3:59PM EDT | 120.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 755 | 1,797 | 81.64% |
| BABA220603C00125000 | 2022-05-27 3:38PM EDT | 125.00 | 0.04 | 0.03 | 0.08 | 0.00 | - | 617 | 1,565 | 92.58% |
| BABA220603C00130000 | 2022-05-27 2:54PM EDT | 130.00 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 27 | 252 | 99.22% |
| BABA220603C00135000 | 2022-05-27 3:21PM EDT | 135.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 68 | 203 | 103.13% |
| BABA220603C00140000 | 2022-05-27 11:56AM EDT | 140.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 142 | 106.25% |
| BABA220603C00145000 | 2022-05-27 11:37AM EDT | 145.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 6 | 82 | 109.38% |
| BABA220603C00150000 | 2022-05-26 3:09PM EDT | 150.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 109 | 121.88% |
| BABA220603C00155000 | 2022-05-26 3:40PM EDT | 155.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 28 | 129.69% |
| BABA220603C00160000 | 2022-05-26 3:12PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 82 | 131.25% |
| BABA220603C00165000 | 2022-05-13 12:55PM EDT | 165.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 162.11% |
| BABA220603C00170000 | 2022-05-27 9:36AM EDT | 170.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 1 | 28 | 169.53% |
| BABA220603C00175000 | 2022-05-12 10:35AM EDT | 175.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 7 | 150.00% |
| BABA220603C00180000 | 2022-05-27 9:39AM EDT | 180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 61 | 246 | 156.25% |
Putsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220603P00045000 | 2022-05-26 3:56PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 633 | 175.00% |
| BABA220603P00050000 | 2022-05-27 10:44AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 26 | 905 | 150.00% |
| BABA220603P00055000 | 2022-05-27 11:05AM EDT | 55.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 30 | 139 | 157.81% |
| BABA220603P00060000 | 2022-05-27 3:37PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 82 | 595 | 115.63% |
| BABA220603P00065000 | 2022-05-27 3:08PM EDT | 65.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 77 | 922 | 108.59% |
| BABA220603P00070000 | 2022-05-27 3:50PM EDT | 70.00 | 0.02 | 0.02 | 0.06 | -0.07 | -77.78% | 179 | 1,256 | 91.41% |
| BABA220603P00075000 | 2022-05-27 3:56PM EDT | 75.00 | 0.06 | 0.06 | 0.11 | -0.13 | -68.42% | 817 | 3,057 | 80.47% |
| BABA220603P00076000 | 2022-05-27 2:44PM EDT | 76.00 | 0.08 | 0.07 | 0.12 | -0.14 | -63.64% | 46 | 345 | 77.54% |
| BABA220603P00077000 | 2022-05-27 3:44PM EDT | 77.00 | 0.09 | 0.09 | 0.11 | -0.17 | -65.38% | 122 | 412 | 74.02% |
| BABA220603P00078000 | 2022-05-27 3:28PM EDT | 78.00 | 0.12 | 0.10 | 0.24 | -0.17 | -58.62% | 278 | 733 | 76.95% |
| BABA220603P00079000 | 2022-05-27 3:59PM EDT | 79.00 | 0.14 | 0.11 | 0.22 | -0.23 | -62.16% | 481 | 441 | 72.07% |
| BABA220603P00080000 | 2022-05-27 3:59PM EDT | 80.00 | 0.16 | 0.12 | 0.18 | -0.24 | -60.00% | 1,188 | 1,711 | 66.41% |
| BABA220603P00081000 | 2022-05-27 3:56PM EDT | 81.00 | 0.20 | 0.19 | 0.24 | -0.25 | -55.56% | 124 | 575 | 66.80% |
| BABA220603P00082000 | 2022-05-27 3:59PM EDT | 82.00 | 0.25 | 0.24 | 0.29 | -0.29 | -53.70% | 313 | 1,233 | 65.33% |
| BABA220603P00083000 | 2022-05-27 3:58PM EDT | 83.00 | 0.31 | 0.30 | 0.34 | -0.33 | -51.56% | 549 | 275 | 63.48% |
| BABA220603P00084000 | 2022-05-27 3:59PM EDT | 84.00 | 0.39 | 0.38 | 0.44 | -0.35 | -47.30% | 225 | 738 | 62.60% |
| BABA220603P00085000 | 2022-05-27 3:59PM EDT | 85.00 | 0.49 | 0.47 | 0.52 | -0.36 | -42.35% | 1,686 | 678 | 60.84% |
| BABA220603P00086000 | 2022-05-27 3:57PM EDT | 86.00 | 0.57 | 0.59 | 0.65 | -0.46 | -44.66% | 558 | 321 | 59.77% |
| BABA220603P00087000 | 2022-05-27 3:59PM EDT | 87.00 | 0.76 | 0.74 | 0.80 | -0.45 | -37.19% | 674 | 340 | 58.69% |
| BABA220603P00088000 | 2022-05-27 3:58PM EDT | 88.00 | 0.93 | 0.90 | 1.00 | -0.50 | -34.97% | 951 | 248 | 57.57% |
| BABA220603P00089000 | 2022-05-27 3:58PM EDT | 89.00 | 1.15 | 1.12 | 1.20 | -0.53 | -31.55% | 397 | 377 | 56.30% |
| BABA220603P00090000 | 2022-05-27 3:59PM EDT | 90.00 | 1.47 | 1.42 | 1.50 | -0.42 | -22.22% | 2,955 | 2,566 | 56.20% |
| BABA220603P00091000 | 2022-05-27 3:58PM EDT | 91.00 | 1.83 | 1.73 | 1.84 | -0.42 | -18.67% | 598 | 145 | 55.52% |
| BABA220603P00092000 | 2022-05-27 3:58PM EDT | 92.00 | 2.23 | 2.13 | 2.26 | -0.38 | -14.56% | 1,821 | 348 | 55.57% |
| BABA220603P00093000 | 2022-05-27 3:59PM EDT | 93.00 | 2.61 | 2.59 | 2.71 | -0.34 | -11.53% | 1,522 | 4,351 | 55.37% |
| BABA220603P00094000 | 2022-05-27 3:58PM EDT | 94.00 | 3.17 | 3.05 | 3.25 | -0.28 | -8.12% | 1,428 | 861 | 54.98% |
| BABA220603P00095000 | 2022-05-27 3:58PM EDT | 95.00 | 3.75 | 3.65 | 3.85 | -0.20 | -5.06% | 402 | 2,462 | 55.47% |
| BABA220603P00096000 | 2022-05-27 3:20PM EDT | 96.00 | 4.55 | 4.25 | 4.50 | -0.10 | -2.15% | 79 | 56 | 55.42% |
| BABA220603P00097000 | 2022-05-27 3:27PM EDT | 97.00 | 5.40 | 4.95 | 5.20 | +0.30 | +5.88% | 55 | 113 | 55.86% |
| BABA220603P00098000 | 2022-05-27 3:42PM EDT | 98.00 | 6.27 | 5.70 | 5.95 | +0.32 | +5.38% | 6 | 77 | 56.49% |
| BABA220603P00099000 | 2022-05-27 3:15PM EDT | 99.00 | 6.65 | 6.45 | 6.75 | +0.25 | +3.91% | 15 | 188 | 56.79% |
| BABA220603P00100000 | 2022-05-27 3:58PM EDT | 100.00 | 7.45 | 7.25 | 7.55 | +0.35 | +4.93% | 109 | 250 | 56.79% |
| BABA220603P00101000 | 2022-05-27 12:32PM EDT | 101.00 | 8.20 | 7.95 | 8.50 | -0.60 | -6.82% | 22 | 53 | 56.49% |
| BABA220603P00102000 | 2022-05-27 3:02PM EDT | 102.00 | 9.25 | 8.80 | 9.45 | +1.05 | +12.80% | 106 | 36 | 57.72% |
| BABA220603P00103000 | 2022-05-27 3:34PM EDT | 103.00 | 10.51 | 9.60 | 10.45 | +1.16 | +12.41% | 19 | 10 | 58.30% |
| BABA220603P00104000 | 2022-05-27 2:01PM EDT | 104.00 | 11.25 | 9.85 | 12.35 | +0.25 | +2.27% | 5 | 5 | 65.23% |
| BABA220603P00105000 | 2022-05-27 3:01PM EDT | 105.00 | 12.05 | 11.05 | 12.90 | +0.85 | +7.59% | 19 | 40 | 64.06% |
| BABA220603P00106000 | 2022-05-27 3:50PM EDT | 106.00 | 13.43 | 11.70 | 13.15 | +1.66 | +14.10% | 4 | 5 | 75.05% |
| BABA220603P00107000 | 2022-05-27 12:03PM EDT | 107.00 | 13.01 | 13.30 | 14.00 | -3.94 | -23.24% | 110 | 4 | 72.66% |
| BABA220603P00108000 | 2022-05-27 12:00PM EDT | 108.00 | 13.86 | 13.60 | 16.50 | +0.15 | +1.09% | 1 | 16 | 78.52% |
| BABA220603P00109000 | 2022-05-27 12:30PM EDT | 109.00 | 15.69 | 15.05 | 17.10 | -2.84 | -15.33% | 5 | 15 | 83.20% |
| BABA220603P00110000 | 2022-05-27 3:31PM EDT | 110.00 | 17.19 | 16.00 | 17.95 | +1.84 | +11.99% | 7 | 90 | 81.93% |
| BABA220603P00115000 | 2022-05-27 3:34PM EDT | 115.00 | 22.30 | 20.75 | 21.95 | -10.12 | -31.22% | 17 | 45 | 96.68% |
| BABA220603P00120000 | 2022-05-27 3:45PM EDT | 120.00 | 27.20 | 25.30 | 28.10 | +1.58 | +6.17% | 14 | 889 | 90.23% |
| BABA220603P00125000 | 2022-05-27 12:08PM EDT | 125.00 | 30.86 | 29.80 | 32.25 | -11.31 | -26.82% | 1 | 19 | 142.68% |
| BABA220603P00130000 | 2022-05-27 12:08PM EDT | 130.00 | 35.90 | 34.75 | 37.50 | -3.40 | -8.65% | 1 | 7 | 168.75% |
| BABA220603P00135000 | 2022-05-24 3:48PM EDT | 135.00 | 52.37 | 39.75 | 42.25 | 0.00 | - | 8 | 3 | 169.73% |
| BABA220603P00140000 | 2022-05-10 3:26PM EDT | 140.00 | 55.63 | 44.80 | 47.35 | 0.00 | - | 30 | 1 | 187.70% |
| BABA220603P00145000 | 2022-05-24 9:53AM EDT | 145.00 | 61.19 | 51.10 | 52.45 | 0.00 | - | 3 | 1 | 155.08% |
| BABA220603P00150000 | 2022-05-19 1:55PM EDT | 150.00 | 61.45 | 54.75 | 57.25 | 0.00 | - | 4 | 0 | 205.08% |
| BABA220603P00160000 | 2022-05-18 10:01AM EDT | 160.00 | 69.25 | 64.75 | 67.60 | 0.00 | - | - | 1 | 246.29% |
| BABA220603P00165000 | 2022-05-18 10:04AM EDT | 165.00 | 74.40 | 69.70 | 72.40 | 0.00 | - | - | 0 | 245.31% |
| BABA220603P00175000 | 2022-05-16 12:07AM EDT | 175.00 | 87.60 | 79.80 | 82.50 | 0.00 | - | - | 0 | 270.12% |
© 2022 Yahoo. All rights reserved.
