Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,010.47 -61.16 (-1.21%) Dow
37,851.15 -609.77 (-1.59%) Nasdaq
15,453.02 -259.73 (-1.65%) Bitcoin USD
63,881.29 -715.36 (-1.11%) CMC Crypto 200
1,377.70 -4.87 (-0.35%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00050000 | 2024-04-19 11:18AM EDT | 50.00 | 19.00 | 24.60 | 24.75 | 0.00 | - | 30 | 30 | 243.75% |
| BABA240426C00055000 | 2024-04-18 10:37AM EDT | 55.00 | 14.54 | 19.65 | 19.85 | 0.00 | - | 3 | 8 | 192.19% |
| BABA240426C00058000 | 2024-04-24 9:42AM EDT | 58.00 | 15.80 | 16.60 | 16.75 | 0.00 | - | 23 | 43 | 162.50% |
| BABA240426C00059000 | 2024-04-12 2:32PM EDT | 59.00 | 12.90 | 15.65 | 15.90 | 0.00 | - | 1 | 1 | 162.50% |
| BABA240426C00060000 | 2024-04-24 3:13PM EDT | 60.00 | 14.34 | 14.65 | 14.75 | -0.36 | -2.45% | 1 | 168 | 50.00% |
| BABA240426C00061000 | 2024-04-16 10:20AM EDT | 61.00 | 9.10 | 13.65 | 13.75 | 0.00 | - | - | 26 | 50.00% |
| BABA240426C00062000 | 2024-04-24 9:42AM EDT | 62.00 | 11.80 | 12.60 | 13.45 | 0.00 | - | 10 | 12 | 178.91% |
| BABA240426C00063000 | 2024-04-24 9:33AM EDT | 63.00 | 10.65 | 11.65 | 11.75 | 0.00 | - | 2 | 78 | 50.00% |
| BABA240426C00064000 | 2024-04-25 10:47AM EDT | 64.00 | 10.55 | 10.65 | 10.75 | +0.40 | +3.94% | 1 | 45 | 50.00% |
| BABA240426C00065000 | 2024-04-24 3:30PM EDT | 65.00 | 9.60 | 9.60 | 9.70 | 0.00 | - | 51 | 630 | 50.00% |
| BABA240426C00066000 | 2024-04-25 9:50AM EDT | 66.00 | 8.30 | 8.65 | 8.75 | +0.40 | +5.06% | 1 | 286 | 50.00% |
| BABA240426C00067000 | 2024-04-24 3:59PM EDT | 67.00 | 7.55 | 7.65 | 7.80 | 0.00 | - | 136 | 481 | 70.31% |
| BABA240426C00068000 | 2024-04-25 9:40AM EDT | 68.00 | 6.20 | 6.60 | 6.70 | -0.50 | -7.46% | 68 | 518 | 25.00% |
| BABA240426C00069000 | 2024-04-25 11:09AM EDT | 69.00 | 5.43 | 5.60 | 5.70 | -0.12 | -2.16% | 28 | 1,378 | 25.00% |
| BABA240426C00070000 | 2024-04-25 11:28AM EDT | 70.00 | 4.70 | 4.65 | 4.80 | +0.05 | +1.08% | 120 | 4,435 | 59.77% |
| BABA240426C00071000 | 2024-04-25 11:24AM EDT | 71.00 | 3.65 | 3.70 | 3.80 | +0.05 | +1.39% | 104 | 3,024 | 49.41% |
| BABA240426C00072000 | 2024-04-25 11:10AM EDT | 72.00 | 2.60 | 2.71 | 2.80 | -0.04 | -1.52% | 248 | 6,736 | 38.87% |
| BABA240426C00073000 | 2024-04-25 11:28AM EDT | 73.00 | 1.75 | 1.75 | 1.85 | -0.05 | -2.78% | 300 | 6,162 | 31.74% |
| BABA240426C00074000 | 2024-04-25 11:29AM EDT | 74.00 | 0.99 | 0.96 | 1.00 | -0.11 | -10.00% | 1,384 | 8,387 | 26.66% |
| BABA240426C00075000 | 2024-04-25 11:31AM EDT | 75.00 | 0.43 | 0.41 | 0.43 | -0.11 | -21.15% | 2,903 | 9,355 | 25.68% |
| BABA240426C00076000 | 2024-04-25 11:30AM EDT | 76.00 | 0.15 | 0.14 | 0.15 | -0.11 | -42.31% | 2,376 | 5,857 | 26.17% |
| BABA240426C00077000 | 2024-04-25 11:10AM EDT | 77.00 | 0.05 | 0.05 | 0.07 | -0.08 | -61.54% | 770 | 2,736 | 30.47% |
| BABA240426C00078000 | 2024-04-25 11:05AM EDT | 78.00 | 0.02 | 0.03 | 0.04 | -0.04 | -66.67% | 416 | 5,509 | 35.16% |
| BABA240426C00079000 | 2024-04-25 11:10AM EDT | 79.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 14 | 2,397 | 41.02% |
| BABA240426C00080000 | 2024-04-25 10:25AM EDT | 80.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 238 | 3,582 | 45.31% |
| BABA240426C00081000 | 2024-04-25 9:33AM EDT | 81.00 | 0.04 | 0.01 | 0.07 | +0.01 | +33.33% | 3 | 500 | 58.59% |
| BABA240426C00082000 | 2024-04-25 9:49AM EDT | 82.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 1,335 | 56.25% |
| BABA240426C00083000 | 2024-04-24 3:56PM EDT | 83.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 35 | 1,026 | 67.19% |
| BABA240426C00084000 | 2024-04-24 12:08PM EDT | 84.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 328 | 74.22% |
| BABA240426C00085000 | 2024-04-25 11:19AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,258 | 65.63% |
| BABA240426C00086000 | 2024-04-23 12:19PM EDT | 86.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 27 | 80 | 130.66% |
| BABA240426C00087000 | 2024-04-23 10:40AM EDT | 87.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 98 | 82.81% |
| BABA240426C00088000 | 2024-04-24 10:14AM EDT | 88.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 55 | 92.19% |
| BABA240426C00089000 | 2024-04-23 11:31AM EDT | 89.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 87.50% |
| BABA240426C00090000 | 2024-04-24 3:07PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,841 | 90.63% |
| BABA240426C00095000 | 2024-04-19 10:45AM EDT | 95.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 219 | 115.63% |
| BABA240426C00100000 | 2024-04-24 3:36PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 240 | 137.50% |
| BABA240426C00105000 | 2024-03-12 3:43PM EDT | 105.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | - | 3 | 189.06% |
| BABA240426C00135000 | 2024-04-24 3:13PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 298.44% |
| BABA240426C00140000 | 2024-04-23 1:10PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 275.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00055000 | 2024-04-19 10:03AM EDT | 55.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 251.56% |
| BABA240426P00058000 | 2024-04-19 1:08PM EDT | 58.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 215.23% |
| BABA240426P00060000 | 2024-04-23 10:42AM EDT | 60.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 325 | 106.25% |
| BABA240426P00061000 | 2024-04-22 3:54PM EDT | 61.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 22 | 100.00% |
| BABA240426P00062000 | 2024-04-23 10:15AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 172 | 93.75% |
| BABA240426P00063000 | 2024-04-24 9:32AM EDT | 63.00 | 0.37 | 0.00 | 0.03 | 0.00 | - | 1 | 3,552 | 96.88% |
| BABA240426P00064000 | 2024-04-25 10:26AM EDT | 64.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 6 | 1,368 | 89.06% |
| BABA240426P00065000 | 2024-04-25 10:33AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,685 | 71.88% |
| BABA240426P00066000 | 2024-04-25 9:32AM EDT | 66.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 12 | 818 | 76.56% |
| BABA240426P00067000 | 2024-04-25 9:53AM EDT | 67.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 9 | 2,088 | 68.75% |
| BABA240426P00068000 | 2024-04-25 11:20AM EDT | 68.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 146 | 3,703 | 60.16% |
| BABA240426P00069000 | 2024-04-25 10:48AM EDT | 69.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 36 | 2,370 | 50.00% |
| BABA240426P00070000 | 2024-04-25 11:16AM EDT | 70.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 132 | 2,718 | 43.75% |
| BABA240426P00071000 | 2024-04-25 10:49AM EDT | 71.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 545 | 1,876 | 38.28% |
| BABA240426P00072000 | 2024-04-25 11:28AM EDT | 72.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 1,655 | 5,788 | 31.25% |
| BABA240426P00073000 | 2024-04-25 11:28AM EDT | 73.00 | 0.09 | 0.09 | 0.10 | -0.09 | -50.00% | 877 | 2,566 | 27.74% |
| BABA240426P00074000 | 2024-04-25 11:30AM EDT | 74.00 | 0.25 | 0.25 | 0.26 | -0.16 | -39.02% | 1,636 | 2,833 | 24.61% |
| BABA240426P00075000 | 2024-04-25 11:26AM EDT | 75.00 | 0.75 | 0.70 | 0.76 | -0.17 | -18.48% | 405 | 910 | 27.05% |
| BABA240426P00076000 | 2024-04-25 9:56AM EDT | 76.00 | 1.75 | 1.39 | 1.47 | +0.10 | +6.06% | 13 | 81 | 27.54% |
| BABA240426P00077000 | 2024-04-25 10:37AM EDT | 77.00 | 2.40 | 2.29 | 2.38 | -0.21 | -8.05% | 1 | 75 | 31.45% |
| BABA240426P00078000 | 2024-04-19 3:35PM EDT | 78.00 | 3.30 | 3.25 | 3.35 | -5.70 | -63.33% | 2 | 10 | 36.72% |
| BABA240426P00079000 | 2024-04-19 3:06PM EDT | 79.00 | 9.95 | 4.25 | 4.35 | 0.00 | - | 16 | 1 | 45.31% |
| BABA240426P00080000 | 2024-04-23 1:13PM EDT | 80.00 | 7.43 | 5.25 | 5.40 | 0.00 | - | 602 | 52 | 61.33% |
| BABA240426P00081000 | 2024-04-18 3:23PM EDT | 81.00 | 12.10 | 6.25 | 6.40 | 0.00 | - | 1 | 0 | 53.91% |
| BABA240426P00082000 | 2024-04-18 3:47PM EDT | 82.00 | 13.00 | 7.20 | 7.35 | 0.00 | - | 7 | 0 | 67.97% |
| BABA240426P00083000 | 2024-04-24 3:59PM EDT | 83.00 | 8.40 | 8.20 | 8.35 | 0.00 | - | 4 | 4 | 75.39% |
| BABA240426P00085000 | 2024-04-25 9:42AM EDT | 85.00 | 10.80 | 10.15 | 10.40 | -0.15 | -1.37% | 1 | 2 | 100.78% |
| BABA240426P00086000 | 2024-04-19 2:55PM EDT | 86.00 | 17.00 | 11.30 | 11.45 | 0.00 | - | 1 | 0 | 102.34% |
| BABA240426P00087000 | 2024-04-25 9:42AM EDT | 87.00 | 12.80 | 12.25 | 12.40 | -5.20 | -28.89% | 43 | 0 | 92.19% |
| BABA240426P00088000 | 2024-04-24 9:38AM EDT | 88.00 | 14.05 | 13.25 | 13.45 | 0.00 | - | 6 | 6 | 108.59% |
| BABA240426P00089000 | 2024-04-15 1:10PM EDT | 89.00 | 18.13 | 13.80 | 14.40 | 0.00 | - | - | 0 | 128.52% |
| BABA240426P00090000 | 2024-04-24 3:59PM EDT | 90.00 | 15.40 | 15.10 | 15.45 | 0.00 | - | 14 | 0 | 145.70% |
| BABA240426P00095000 | 2024-03-21 3:21PM EDT | 95.00 | 20.84 | 25.40 | 26.50 | 0.00 | - | 1 | 0 | 542.19% |
| BABA240426P00100000 | 2024-03-22 3:47PM EDT | 100.00 | 27.80 | 30.45 | 31.50 | 0.00 | - | 1 | 0 | 592.87% |
| BABA240426P00105000 | 2024-03-22 3:39PM EDT | 105.00 | 32.70 | 35.50 | 36.50 | 0.00 | - | 2 | 0 | 639.26% |
© 2024 Yahoo. All rights reserved.