Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250620C00005000 | 2024-06-12 3:34PM EDT | 5.00 | 73.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| BABA250620C00010000 | 2024-06-12 2:21PM EDT | 10.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 25 | 2 | 0.00% |
| BABA250620C00020000 | 2024-06-12 3:39PM EDT | 20.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| BABA250620C00025000 | 2024-02-16 2:11PM EDT | 25.00 | 50.95 | 48.45 | 51.85 | 0.00 | - | 9 | 9 | 63.57% |
| BABA250620C00030000 | 2024-05-02 12:17PM EDT | 30.00 | 50.95 | 47.00 | 52.00 | 0.00 | - | 1 | 13 | 93.24% |
| BABA250620C00035000 | 2024-05-03 3:23PM EDT | 35.00 | 47.85 | 42.50 | 47.50 | 0.00 | - | 5 | 46 | 84.68% |
| BABA250620C00037500 | 2024-06-27 9:32AM EDT | 37.50 | 38.00 | 40.70 | 42.00 | 0.00 | - | - | 1 | 68.43% |
| BABA250620C00040000 | 2024-07-12 11:42AM EDT | 40.00 | 43.10 | 37.45 | 40.75 | 0.00 | - | 10 | 21 | 65.59% |
| BABA250620C00045000 | 2024-06-24 3:34PM EDT | 45.00 | 32.80 | 31.00 | 36.00 | 0.00 | - | 3 | 4 | 51.34% |
| BABA250620C00047500 | 2024-07-02 9:51AM EDT | 47.50 | 28.10 | 31.50 | 32.90 | 0.00 | - | 8 | 11 | 55.99% |
| BABA250620C00050000 | 2024-07-26 3:06PM EDT | 50.00 | 29.54 | 28.40 | 30.90 | +0.54 | +1.86% | 1 | 83 | 51.31% |
| BABA250620C00055000 | 2024-07-12 2:22PM EDT | 55.00 | 28.68 | 23.35 | 27.55 | 0.00 | - | 1 | 3 | 58.56% |
| BABA250620C00060000 | 2024-07-22 1:34PM EDT | 60.00 | 22.17 | 20.40 | 22.50 | 0.00 | - | 4 | 88 | 49.17% |
| BABA250620C00065000 | 2024-07-26 11:53AM EDT | 65.00 | 17.50 | 17.70 | 18.30 | +0.05 | +0.29% | 2 | 19 | 43.82% |
| BABA250620C00067500 | 2024-07-22 9:33AM EDT | 67.50 | 16.80 | 15.40 | 17.25 | 0.00 | - | 2 | 33 | 45.14% |
| BABA250620C00070000 | 2024-07-26 3:59PM EDT | 70.00 | 14.90 | 14.55 | 15.05 | +0.30 | +2.05% | 5 | 89 | 41.69% |
| BABA250620C00072500 | 2024-07-25 2:54PM EDT | 72.50 | 12.90 | 13.05 | 14.60 | 0.00 | - | 1 | 84 | 44.56% |
| BABA250620C00075000 | 2024-07-26 11:22AM EDT | 75.00 | 11.60 | 10.95 | 13.20 | -0.10 | -0.85% | 5 | 265 | 43.58% |
| BABA250620C00077500 | 2024-07-24 2:48PM EDT | 77.50 | 10.53 | 10.70 | 11.30 | 0.00 | - | 1 | 38 | 40.62% |
| BABA250620C00080000 | 2024-07-26 9:52AM EDT | 80.00 | 9.80 | 9.55 | 10.25 | +0.20 | +2.08% | 20 | 463 | 40.41% |
| BABA250620C00082500 | 2024-07-26 10:02AM EDT | 82.50 | 8.15 | 8.00 | 10.80 | -0.34 | -4.00% | 1 | 35 | 45.44% |
| BABA250620C00085000 | 2024-07-26 1:42PM EDT | 85.00 | 7.80 | 6.80 | 8.65 | +0.05 | +0.65% | 3 | 1,633 | 40.91% |
| BABA250620C00087500 | 2024-06-07 1:08PM EDT | 87.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 10 | 118 | 3.13% |
| BABA250620C00090000 | 2024-07-26 12:13PM EDT | 90.00 | 6.15 | 5.40 | 7.50 | -0.02 | -0.32% | 206 | 1,406 | 42.07% |
| BABA250620C00095000 | 2024-07-23 9:30AM EDT | 95.00 | 4.96 | 3.95 | 5.35 | 0.00 | - | 1 | 275 | 38.75% |
| BABA250620C00100000 | 2024-07-26 3:53PM EDT | 100.00 | 4.00 | 3.70 | 4.25 | +0.12 | +3.09% | 17 | 2,728 | 38.34% |
| BABA250620C00105000 | 2024-07-24 11:38AM EDT | 105.00 | 3.35 | 2.64 | 4.25 | 0.00 | - | 4 | 159 | 41.80% |
| BABA250620C00110000 | 2024-07-26 9:44AM EDT | 110.00 | 2.37 | 2.26 | 2.97 | -0.10 | -4.05% | 2 | 124 | 39.28% |
| BABA250620C00115000 | 2024-07-18 9:50AM EDT | 115.00 | 2.05 | 1.89 | 2.52 | -0.61 | -22.93% | 1 | 41 | 39.83% |
| BABA250620C00120000 | 2024-07-26 3:31PM EDT | 120.00 | 1.75 | 1.49 | 1.90 | -0.02 | -1.13% | 42 | 283 | 38.94% |
| BABA250620C00125000 | 2024-07-26 10:38AM EDT | 125.00 | 1.27 | 1.12 | 1.78 | -0.08 | -5.93% | 1 | 58 | 40.50% |
| BABA250620C00130000 | 2024-07-26 12:42PM EDT | 130.00 | 1.14 | 0.99 | 1.24 | 0.00 | - | 1 | 702 | 38.93% |
| BABA250620C00135000 | 2024-07-18 2:10PM EDT | 135.00 | 1.13 | 0.49 | 1.31 | 0.00 | - | 2 | 0 | 41.39% |
| BABA250620C00140000 | 2024-07-26 12:45PM EDT | 140.00 | 0.77 | 0.77 | 1.24 | -0.05 | -6.10% | 1 | 52 | 42.70% |
| BABA250620C00145000 | 2024-05-31 3:37PM EDT | 145.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 351 | 12.50% |
| BABA250620C00150000 | 2024-07-26 2:40PM EDT | 150.00 | 0.51 | 0.18 | 0.82 | -0.09 | -15.00% | 1 | 169 | 42.27% |
| BABA250620C00155000 | 2024-06-11 1:06PM EDT | 155.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 5 | 359 | 12.50% |
| BABA250620C00160000 | 2024-06-12 2:40PM EDT | 160.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 483 | 12.50% |
| BABA250620C00165000 | 2024-06-12 12:15PM EDT | 165.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 353 | 12.50% |
| BABA250620C00170000 | 2024-06-12 9:38AM EDT | 170.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,855 | 12.50% |
| BABA250620C00175000 | 2024-06-05 10:31AM EDT | 175.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 12.50% |
| BABA250620C00180000 | 2024-06-11 12:55PM EDT | 180.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3,359 | 12.50% |
| BABA250620C00185000 | 2024-06-11 11:30AM EDT | 185.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 25.00% |
| BABA250620C00190000 | 2024-05-29 2:57PM EDT | 190.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 25.00% |
| BABA250620C00195000 | 2024-05-30 3:49PM EDT | 195.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 594 | 25.00% |
| BABA250620C00200000 | 2024-06-12 11:05AM EDT | 200.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 209 | 1,740 | 25.00% |
| BABA250620C00210000 | 2024-06-05 1:50PM EDT | 210.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2,205 | 25.00% |
| BABA250620C00220000 | 2024-06-12 2:56PM EDT | 220.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 2,170 | 25.00% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250620P00005000 | 2024-05-17 10:09AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 233 | 50.00% |
| BABA250620P00010000 | 2024-03-11 3:54PM EDT | 10.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 137 | 97.46% |
| BABA250620P00015000 | 2024-04-30 9:30AM EDT | 15.00 | 0.09 | 0.00 | 0.47 | 0.00 | - | 2 | 75 | 86.72% |
| BABA250620P00020000 | 2024-05-31 11:56AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| BABA250620P00025000 | 2024-06-12 3:31PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 25.00% |
| BABA250620P00030000 | 2024-07-19 10:19AM EDT | 30.00 | 0.05 | 0.01 | 2.24 | 0.00 | - | 2 | 2 | 70.39% |
| BABA250620P00035000 | 2024-05-31 11:56AM EDT | 35.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 12.50% |
| BABA250620P00037500 | 2024-07-09 12:44PM EDT | 37.50 | 0.30 | 0.07 | 1.56 | 0.00 | - | - | 0 | 51.37% |
| BABA250620P00040000 | 2024-07-25 12:29PM EDT | 40.00 | 0.39 | 0.11 | 1.63 | 0.00 | - | 2 | 17 | 56.89% |
| BABA250620P00042500 | 2024-07-25 12:32PM EDT | 42.50 | 0.41 | 0.16 | 1.71 | 0.00 | - | 2 | 10 | 53.30% |
| BABA250620P00045000 | 2024-07-18 2:11PM EDT | 45.00 | 0.57 | 0.23 | 1.80 | 0.00 | - | 2 | 2 | 49.93% |
| BABA250620P00047500 | 2024-07-08 9:47AM EDT | 47.50 | 0.89 | 0.54 | 0.88 | 0.00 | - | 1 | 5 | 37.43% |
| BABA250620P00050000 | 2024-07-25 3:51PM EDT | 50.00 | 0.96 | 0.63 | 1.03 | 0.00 | - | 4 | 123 | 35.63% |
| BABA250620P00055000 | 2024-07-19 2:25PM EDT | 55.00 | 1.70 | 1.32 | 1.77 | 0.00 | - | 1 | 619 | 34.80% |
| BABA250620P00060000 | 2024-07-22 1:13PM EDT | 60.00 | 2.38 | 2.30 | 2.55 | 0.00 | - | 30 | 600 | 32.53% |
| BABA250620P00065000 | 2024-07-25 12:46PM EDT | 65.00 | 3.80 | 3.45 | 4.00 | 0.00 | - | 5 | 1,376 | 32.13% |
| BABA250620P00067500 | 2024-07-16 12:13PM EDT | 67.50 | 4.26 | 3.50 | 5.65 | 0.00 | - | 1 | 756 | 35.00% |
| BABA250620P00070000 | 2024-07-26 10:39AM EDT | 70.00 | 6.25 | 5.25 | 6.40 | +0.57 | +10.04% | 1 | 1,411 | 33.70% |
| BABA250620P00072500 | 2024-07-26 12:18PM EDT | 72.50 | 6.60 | 6.10 | 7.45 | -0.10 | -1.49% | 2 | 4,321 | 33.20% |
| BABA250620P00075000 | 2024-07-25 2:43PM EDT | 75.00 | 7.70 | 6.60 | 8.70 | 0.00 | - | 21 | 367 | 33.06% |
| BABA250620P00077500 | 2024-07-25 2:54PM EDT | 77.50 | 9.15 | 8.45 | 9.40 | 0.00 | - | 179 | 217 | 30.65% |
| BABA250620P00080000 | 2024-07-24 9:45AM EDT | 80.00 | 10.00 | 9.20 | 10.50 | 0.00 | - | 1 | 1,062 | 29.31% |
| BABA250620P00082500 | 2024-05-21 3:45PM EDT | 82.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BABA250620P00085000 | 2024-07-17 3:59PM EDT | 85.00 | 13.30 | 12.40 | 14.35 | 0.00 | - | 2 | 14 | 31.29% |
| BABA250620P00087500 | 2024-05-24 11:14AM EDT | 87.50 | 14.66 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| BABA250620P00090000 | 2024-07-22 11:48AM EDT | 90.00 | 16.55 | 15.40 | 17.00 | 0.00 | - | 1 | 3 | 27.58% |
| BABA250620P00095000 | 2024-06-11 11:47AM EDT | 95.00 | 20.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1,122 | 0.00% |
| BABA250620P00100000 | 2024-07-26 9:37AM EDT | 100.00 | 26.35 | 23.35 | 25.25 | +1.15 | +4.56% | 170 | 103 | 27.41% |
| BABA250620P00105000 | 2024-07-23 2:16PM EDT | 105.00 | 29.06 | 27.70 | 31.20 | 0.00 | - | 26 | 160 | 35.21% |
| BABA250620P00110000 | 2024-07-26 2:50PM EDT | 110.00 | 33.81 | 31.60 | 35.80 | -0.64 | -1.86% | 54 | 105 | 36.21% |
| BABA250620P00115000 | 2024-07-25 3:50PM EDT | 115.00 | 39.40 | 36.65 | 40.70 | 0.00 | - | 4 | 0 | 38.38% |
| BABA250620P00120000 | 2024-06-24 10:13AM EDT | 120.00 | 44.25 | 41.00 | 46.00 | 0.00 | - | 5 | 0 | 42.48% |
| BABA250620P00125000 | 2024-06-25 12:12PM EDT | 125.00 | 51.20 | 47.85 | 50.70 | 0.00 | - | 6 | 0 | 43.23% |
| BABA250620P00130000 | 2024-07-08 9:50AM EDT | 130.00 | 56.45 | 51.40 | 55.65 | 0.00 | - | 10 | 0 | 45.14% |
| BABA250620P00135000 | 2023-12-28 1:59PM EDT | 135.00 | 57.42 | 59.50 | 62.55 | 0.00 | - | 1 | 0 | 57.07% |
| BABA250620P00140000 | 2024-05-09 11:50AM EDT | 140.00 | 60.20 | 60.00 | 64.85 | 0.00 | - | 1 | 1 | 43.86% |
| BABA250620P00145000 | 2024-05-09 11:31AM EDT | 145.00 | 65.32 | 65.00 | 69.95 | 0.00 | - | 1 | 1 | 46.39% |
| BABA250620P00150000 | 2024-07-22 11:01AM EDT | 150.00 | 73.15 | 71.75 | 75.65 | 0.00 | - | 1 | 0 | 52.86% |
| BABA250620P00155000 | 2023-03-13 3:25PM EDT | 155.00 | 72.05 | 61.80 | 65.05 | 0.00 | - | 50 | 50 | 0.00% |
| BABA250620P00160000 | 2023-10-27 1:16PM EDT | 160.00 | 77.37 | 80.60 | 83.15 | 0.00 | - | 4 | 0 | 0.00% |
| BABA250620P00165000 | 2023-10-12 12:37PM EDT | 165.00 | 79.45 | 80.50 | 83.50 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620P00170000 | 2024-01-22 3:42PM EDT | 170.00 | 101.30 | 93.05 | 95.90 | 0.00 | - | 10 | 0 | 50.05% |
| BABA250620P00175000 | 2023-09-22 11:06AM EDT | 175.00 | 86.60 | 92.50 | 97.50 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620P00180000 | 2024-05-13 10:15AM EDT | 180.00 | 95.44 | 100.00 | 105.00 | 0.00 | - | 1 | 0 | 57.32% |
| BABA250620P00185000 | 2023-11-13 12:51PM EDT | 185.00 | 101.69 | 113.05 | 117.00 | 0.00 | - | 2 | 0 | 86.07% |
| BABA250620P00190000 | 2024-01-16 11:56AM EDT | 190.00 | 119.74 | 115.25 | 117.70 | 0.00 | - | 10 | 0 | 69.95% |
| BABA250620P00195000 | 2024-03-22 1:44PM EDT | 195.00 | 122.44 | 124.20 | 128.50 | 0.00 | - | 2 | 0 | 94.53% |
| BABA250620P00200000 | 2024-01-22 3:42PM EDT | 200.00 | 131.32 | 122.90 | 125.95 | 0.00 | - | 2 | 0 | 56.81% |
| BABA250620P00210000 | 2023-11-13 12:51PM EDT | 210.00 | 126.67 | 137.00 | 141.95 | 0.00 | - | 1 | 0 | 90.38% |
| BABA250620P00220000 | 2024-01-22 3:45PM EDT | 220.00 | 151.35 | 142.95 | 147.00 | 0.00 | - | 62 | 0 | 66.33% |
© 2024 Yahoo. All rights reserved.