UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
86.90+0.38 (+0.44%)
At close: 04:02PM EDT
87.17 +0.27 (+0.31%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA251219C000050002023-03-16 10:20AM EDT5.0076.0081.0086.000.00-13139.26%
BABA251219C000100002023-02-23 2:15PM EDT10.0084.5076.5081.500.00-12106.03%
BABA251219C000200002023-03-23 11:15AM EDT20.0071.4468.0072.500.00-11081.03%
BABA251219C000250002023-02-06 4:00PM EDT25.0085.2964.5069.500.00--280.47%
BABA251219C000300002023-03-07 4:26PM EDT30.0065.2459.5064.500.00-4369.51%
BABA251219C000350002023-02-28 11:58AM EDT35.0061.2556.0060.500.00-1366.39%
BABA251219C000400002023-03-14 1:05PM EDT40.0052.2052.0057.000.00-63263.21%
BABA251219C000450002023-03-21 3:52PM EDT45.0048.7048.5053.500.00-1260.91%
BABA251219C000500002023-03-15 10:41AM EDT50.0042.0345.0050.000.00-12858.45%
BABA251219C000550002023-02-24 3:56PM EDT55.0048.2742.0046.450.00-2156.52%
BABA251219C000600002023-03-24 3:48PM EDT60.0042.0239.0543.50+2.02+5.05%125255.25%
BABA251219C000650002023-03-08 10:31AM EDT65.0040.0036.1540.950.00-15054.27%
BABA251219C000700002023-03-24 3:36PM EDT70.0035.8033.6038.40+2.20+6.55%14553.42%
BABA251219C000750002023-03-23 1:30PM EDT75.0033.0031.1536.000.00-19452.60%
BABA251219C000800002023-03-22 2:33PM EDT80.0029.8528.6033.450.00-684151.31%
BABA251219C000850002023-03-24 3:41PM EDT85.0028.7726.6031.50+0.77+2.75%24150.95%
BABA251219C000900002023-03-24 10:07AM EDT90.0027.3524.6029.40+1.55+6.01%17750.24%
BABA251219C000950002023-03-24 9:39AM EDT95.0027.5022.6027.40+6.30+29.72%42953.84%
BABA251219C001000002023-03-24 12:24PM EDT100.0022.5022.1525.500.00-397052.96%
BABA251219C001050002023-03-23 9:32AM EDT105.0021.0019.3023.900.00-26252.47%
BABA251219C001100002023-03-23 11:29AM EDT110.0020.5017.7522.500.00-10133552.19%
BABA251219C001150002023-03-23 1:24PM EDT115.0019.2516.2520.95+1.40+7.84%11,61951.52%
BABA251219C001200002023-03-23 9:33AM EDT120.0017.2516.3019.500.00-211550.89%
BABA251219C001250002023-03-23 9:31AM EDT125.0016.0013.9516.950.00-16548.22%
BABA251219C001300002023-03-24 10:45AM EDT130.0014.6512.6016.90+0.70+5.02%103249.79%
BABA251219C001350002023-03-23 11:45AM EDT135.0013.9111.0016.000.00-11949.77%
BABA251219C001400002023-03-21 3:29PM EDT140.0011.7510.0514.950.00-109949.38%
BABA251219C001450002023-03-22 1:09PM EDT145.0011.009.5012.000.00-122145.47%
BABA251219C001500002023-03-24 12:38PM EDT150.0010.7510.6513.45-0.30-2.71%811549.39%
BABA251219C001550002023-03-17 12:52PM EDT155.009.268.6012.450.00-117948.81%
BABA251219C001600002023-03-24 1:34PM EDT160.009.608.6510.00-0.05-0.52%27745.40%
BABA251219C001650002023-03-15 2:59PM EDT165.007.306.5511.500.00-24249.34%
BABA251219C001700002023-03-23 11:52AM EDT170.008.736.0011.000.00-12749.46%
BABA251219C001750002023-03-16 12:01PM EDT175.006.605.8510.200.00-11948.94%
BABA251219C001800002023-03-21 3:42PM EDT180.006.805.1010.000.00-23149.52%
BABA251219C001850002023-03-15 9:42AM EDT185.005.504.609.450.00-1349.37%
BABA251219C001900002023-03-23 10:48AM EDT190.006.554.009.000.00-92249.35%
BABA251219C001950002023-03-08 10:50AM EDT195.006.924.008.500.00-21649.19%
BABA251219C002000002023-03-23 10:24AM EDT200.005.754.956.800.00-14346.35%
BABA251219C002100002023-03-22 10:04AM EDT210.004.904.355.800.00-11445.56%
BABA251219C002200002023-03-24 3:18PM EDT220.004.704.204.70-0.10-2.08%1335544.21%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA251219P000050002023-03-16 3:55PM EDT5.000.080.000.380.00--285.06%
BABA251219P000100002023-03-13 1:48PM EDT10.000.210.020.590.00-1167.92%
BABA251219P000150002023-03-07 3:55PM EDT15.000.300.000.600.00--054.69%
BABA251219P000200002023-03-17 3:44PM EDT20.000.620.001.210.00-2152.05%
BABA251219P000250002023-03-20 11:53AM EDT25.001.050.331.500.00-210854.54%
BABA251219P000300002023-03-17 3:44PM EDT30.001.620.872.290.00-355352.97%
BABA251219P000350002023-02-02 1:38PM EDT35.001.411.472.470.00-3247.19%
BABA251219P000400002023-03-22 9:42AM EDT40.003.102.343.750.00-18747.41%
BABA251219P000450002023-03-16 9:57AM EDT45.004.202.644.550.00-12544.74%
BABA251219P000500002023-03-15 10:54AM EDT50.005.704.306.200.00-23944.78%
BABA251219P000550002023-03-23 3:57PM EDT55.006.605.607.900.00-11944.23%
BABA251219P000600002023-03-22 2:31PM EDT60.008.876.559.550.00-72243.07%
BABA251219P000650002023-03-24 11:05AM EDT65.009.908.1011.45+0.31+3.23%27142.16%
BABA251219P000700002023-03-16 1:52PM EDT70.0012.609.6513.550.00-213541.36%
BABA251219P000750002023-03-20 3:37PM EDT75.0015.5711.6015.800.00-409140.54%
BABA251219P000800002023-03-23 10:05AM EDT80.0016.2014.0018.250.00-1013539.81%
BABA251219P000850002023-03-23 1:24PM EDT85.0018.8816.5521.000.00-23539.36%
BABA251219P000900002023-03-23 10:33AM EDT90.0020.8719.1024.000.00-2230139.08%
BABA251219P000950002023-03-21 10:56AM EDT95.0025.0222.0027.000.00-1838.53%
BABA251219P001000002023-03-15 11:03AM EDT100.0030.5025.3030.000.00-35337.74%
BABA251219P001050002023-03-15 11:03AM EDT105.0033.5028.5033.000.00-443436.71%
BABA251219P001100002023-03-07 1:52PM EDT110.0031.0031.5036.500.00-5836.33%
BABA251219P001150002023-03-22 10:04AM EDT115.0037.5035.1039.900.00-153335.57%
BABA251219P001200002023-03-24 3:47PM EDT120.0040.9038.5043.50+0.60+1.49%21534.94%
BABA251219P001250002023-03-24 3:04PM EDT125.0044.7042.5546.95-0.75-1.65%11333.82%
BABA251219P001300002023-01-25 4:03PM EDT130.0032.2445.0049.500.00--130.65%
BABA251219P001350002023-03-20 1:26PM EDT135.0056.0450.0055.000.00-4733.11%
BABA251219P001400002023-03-10 2:10PM EDT140.0058.1454.0059.000.00-3532.41%
BABA251219P001450002023-03-02 4:22PM EDT145.0058.4758.5563.450.00--20032.50%
BABA251219P001500002023-03-23 9:31AM EDT150.0064.2362.6067.500.00-223031.51%
BABA251219P001550002023-03-03 2:53PM EDT155.0066.2767.0072.000.00-1231.39%
BABA251219P001650002023-02-07 2:48PM EDT165.0065.1079.5084.000.00--20038.18%
BABA251219P001700002023-03-01 4:09PM EDT170.0080.6781.0086.000.00-220131.64%
BABA251219P001750002023-03-01 4:04PM EDT175.0085.3886.0091.000.00--032.52%
BABA251219P001800002023-03-09 12:35PM EDT180.0095.9590.5095.500.00-7031.81%
BABA251219P001950002023-03-01 4:04PM EDT195.00104.95105.50110.500.00--034.14%
BABA251219P002000002023-02-28 10:57AM EDT200.00110.74110.50115.500.00-10034.86%
BABA251219P002100002023-02-21 11:05AM EDT210.00113.49119.50124.000.00--029.80%
BABA251219P002200002023-03-01 4:09PM EDT220.00130.37130.50135.500.00-2037.53%