UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.26+0.46 (+0.57%)
At close: 04:00PM EDT
81.31 +0.04 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA250620C000050002024-04-25 1:27PM EDT5.0070.0074.0079.000.00-33139.06%
BABA250620C000100002024-01-19 1:12PM EDT10.0058.0063.7067.000.00-11110.00%
BABA250620C000200002023-05-30 9:31AM EDT20.0063.5464.0068.400.00-33146.51%
BABA250620C000250002024-02-16 2:11PM EDT25.0050.9548.4551.850.00-990.00%
BABA250620C000300002024-05-02 12:17PM EDT30.0050.9550.0554.900.00-11368.41%
BABA250620C000350002024-05-03 3:23PM EDT35.0047.8545.5550.250.00-54663.83%
BABA250620C000400002024-05-21 9:31AM EDT40.0048.3842.1544.700.00-26459.88%
BABA250620C000450002024-05-24 11:22AM EDT45.0037.9537.2539.70+0.15+0.40%4410252.10%
BABA250620C000500002024-05-21 11:58AM EDT50.0039.3033.7034.800.00-2646652.99%
BABA250620C000550002024-05-23 3:09PM EDT55.0029.2029.5530.750.00-359750.27%
BABA250620C000600002024-05-24 10:22AM EDT60.0025.3425.4527.15-3.57-12.35%477648.93%
BABA250620C000650002024-05-24 2:59PM EDT65.0022.9022.0523.30+0.40+1.78%111,19745.77%
BABA250620C000700002024-05-24 2:57PM EDT70.0020.0517.6521.05+1.05+5.53%11,45447.70%
BABA250620C000725002024-05-23 3:03PM EDT72.5017.6017.2020.000.00-21848.43%
BABA250620C000750002024-05-24 3:32PM EDT75.0016.9816.5017.70+0.98+6.12%131,64244.85%
BABA250620C000775002024-05-24 10:58AM EDT77.5014.5014.9016.75-6.15-29.78%31345.50%
BABA250620C000800002024-05-24 2:42PM EDT80.0014.6013.5515.60+1.10+8.15%322,53045.28%
BABA250620C000825002024-05-22 1:01PM EDT82.5014.4011.7015.350.00-33647.62%
BABA250620C000850002024-05-24 2:18PM EDT85.0012.3711.7013.20+0.67+5.73%2482744.01%
BABA250620C000875002024-05-24 9:31AM EDT87.5010.9510.1512.35-3.05-21.79%11144.16%
BABA250620C000900002024-05-24 11:17AM EDT90.009.309.9511.35-0.70-7.00%1371,84943.69%
BABA250620C000950002024-05-24 11:37AM EDT95.008.258.009.70+0.10+1.23%551,13343.31%
BABA250620C001000002024-05-24 3:13PM EDT100.007.006.757.900.00-233,62341.83%
BABA250620C001050002024-05-24 3:37PM EDT105.005.995.206.80-1.00-14.31%2251741.93%
BABA250620C001100002024-05-24 10:42AM EDT110.004.804.807.25-0.05-1.03%71,43546.59%
BABA250620C001150002024-05-23 1:08PM EDT115.004.203.204.850.00-170341.44%
BABA250620C001200002024-05-24 1:07PM EDT120.003.553.353.80-0.08-2.20%1281,49640.13%
BABA250620C001250002024-05-22 3:52PM EDT125.003.542.764.000.00-31,88543.29%
BABA250620C001300002024-05-23 3:41PM EDT130.004.252.022.990.00-1650041.31%
BABA250620C001350002024-05-22 2:02PM EDT135.001.841.892.550.00-2183341.30%
BABA250620C001400002024-05-23 12:01PM EDT140.001.801.802.30-0.15-7.69%11,43241.93%
BABA250620C001450002024-05-16 11:34AM EDT145.002.451.412.010.00-135042.15%
BABA250620C001500002024-05-24 3:16PM EDT150.001.401.131.73+0.01+0.72%63,20642.16%
BABA250620C001550002024-05-22 9:32AM EDT155.001.601.001.520.00-136042.38%
BABA250620C001600002024-05-24 1:23PM EDT160.001.770.981.38+0.57+47.50%548042.88%
BABA250620C001650002024-05-16 1:31PM EDT165.001.130.821.030.00-1235441.60%
BABA250620C001700002024-05-24 2:29PM EDT170.000.850.541.21+0.04+4.94%71,75644.31%
BABA250620C001750002024-05-24 3:09PM EDT175.000.750.460.99-0.01-1.32%114143.75%
BABA250620C001800002024-05-22 1:08PM EDT180.000.780.290.800.00-53,36543.15%
BABA250620C001850002024-05-22 3:10PM EDT185.000.670.231.100.00-15747.02%
BABA250620C001900002024-05-22 10:49AM EDT190.000.470.002.64-0.12-20.34%78658.34%
BABA250620C001950002024-05-21 3:25PM EDT195.000.750.001.040.00-259448.67%
BABA250620C002000002024-05-24 10:18AM EDT200.000.370.400.65-0.03-7.50%21,47845.70%
BABA250620C002100002024-05-23 2:03PM EDT210.000.310.130.600.00-62,20746.95%
BABA250620C002200002024-05-24 3:04PM EDT220.000.270.160.53+0.03+12.50%202,11747.75%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA250620P000050002024-05-17 10:09AM EDT5.000.030.002.150.00-20233193.95%
BABA250620P000100002024-03-11 3:54PM EDT10.000.030.000.230.00-213791.21%
BABA250620P000150002024-04-30 9:30AM EDT15.000.090.002.190.00-275110.35%
BABA250620P000200002024-05-09 2:09PM EDT20.000.110.012.220.00-22892.09%
BABA250620P000250002024-05-20 1:33PM EDT25.000.120.020.730.00-211462.35%
BABA250620P000300002024-05-15 2:32PM EDT30.000.270.000.480.00-210355.86%
BABA250620P000350002024-05-24 10:03AM EDT35.000.250.090.88-0.07-21.87%25354.59%
BABA250620P000400002024-05-17 11:33AM EDT40.000.440.270.750.00-2047845.29%
BABA250620P000450002024-05-20 1:07PM EDT45.000.630.581.390.00-234245.36%
BABA250620P000500002024-05-23 12:33PM EDT50.001.200.801.350.00-11,16838.43%
BABA250620P000550002024-05-24 2:11PM EDT55.001.851.571.90+0.10+5.71%172,33536.13%
BABA250620P000600002024-05-24 12:11PM EDT60.002.642.462.90-0.26-8.97%1363,08835.38%
BABA250620P000650002024-05-24 1:45PM EDT65.003.953.654.50-0.25-5.95%443,79635.84%
BABA250620P000700002024-05-24 1:50PM EDT70.005.504.706.05-0.50-8.33%693,26034.66%
BABA250620P000725002024-05-22 9:33AM EDT72.505.885.407.050.00-202234.44%
BABA250620P000750002024-05-24 10:33AM EDT75.007.907.408.10-0.10-1.25%33,22934.09%
BABA250620P000775002024-05-24 10:33AM EDT77.509.108.559.20+2.00+28.17%4533.64%
BABA250620P000800002024-05-24 10:36AM EDT80.0010.409.1510.40+0.15+1.46%141,44733.23%
BABA250620P000825002024-05-21 3:45PM EDT82.509.659.9511.700.00-1332.87%
BABA250620P000850002024-05-24 2:54PM EDT85.0011.8811.9013.20+1.22+11.44%61,13332.86%
BABA250620P000875002024-05-23 1:37PM EDT87.5014.6612.9014.65+0.16+1.10%10932.45%
BABA250620P000900002024-05-24 2:54PM EDT90.0015.3314.5017.45+0.80+5.51%51,10335.85%
BABA250620P000950002024-05-20 9:39AM EDT95.0016.1418.1019.900.00-11,12232.56%
BABA250620P001000002024-05-17 12:00PM EDT100.0018.5622.5023.250.00-166531.07%
BABA250620P001050002024-05-13 11:38AM EDT105.0024.4026.4527.650.00-5023732.32%
BABA250620P001100002024-05-23 3:43PM EDT110.0031.4929.7531.350.00-10027330.28%
BABA250620P001150002024-04-19 3:17PM EDT115.0046.000.000.000.00-9270.00%
BABA250620P001200002024-04-09 3:57PM EDT120.0047.0040.9041.850.00-5037.42%
BABA250620P001250002024-03-20 10:36AM EDT125.0051.3753.5058.500.00-6070.74%
BABA250620P001300002024-02-02 3:55PM EDT130.0057.9554.5058.000.00-4058.18%
BABA250620P001350002023-12-28 1:59PM EDT135.0057.4259.5062.550.00-1059.69%
BABA250620P001400002024-05-09 11:50AM EDT140.0060.2057.0061.900.00-1146.08%
BABA250620P001450002024-05-09 11:31AM EDT145.0065.3262.0067.000.00-1148.36%
BABA250620P001500002024-03-01 4:10PM EDT150.0075.4075.0080.000.00-1070.76%
BABA250620P001550002023-03-13 3:25PM EDT155.0072.0561.8065.050.00-50500.00%
BABA250620P001600002023-10-27 1:16PM EDT160.0077.3780.6083.150.00-4052.78%
BABA250620P001650002023-10-12 12:37PM EDT165.0079.4580.5083.500.00-100.00%
BABA250620P001700002024-01-22 3:42PM EDT170.00101.3093.0595.900.00-10066.85%
BABA250620P001750002023-09-22 11:06AM EDT175.0086.6092.5097.500.00-1060.10%
BABA250620P001800002024-05-13 10:15AM EDT180.0095.4497.00101.400.00-1056.07%
BABA250620P001850002023-11-13 12:51PM EDT185.00101.69113.00115.750.00-2088.51%
BABA250620P001900002024-01-16 11:56AM EDT190.00119.74115.25117.700.00-10080.01%
BABA250620P001950002024-03-22 1:44PM EDT195.00122.44124.20128.500.00-2097.66%
BABA250620P002000002024-01-22 3:42PM EDT200.00131.32122.90125.950.00-2074.82%
BABA250620P002100002023-11-13 12:51PM EDT210.00126.67137.00141.950.00-1095.43%
BABA250620P002200002024-01-22 3:45PM EDT220.00151.35142.95147.000.00-60081.62%