UK markets open in 2 hours 51 minutes
NIKKEI 225
38,407.61 +205.24 (+0.54%) HANG SENG
18,529.20 +215.34 (+1.18%) CRUDE OIL
79.45 +0.46 (+0.58%) GOLD FUTURES
2,319.40 -2.90 (-0.12%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,370.27 -974.67 (-1.94%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA251219C00005000 | 2024-03-22 9:30AM EDT | 5.00 | 70.71 | 62.20 | 66.50 | 0.00 | - | 1 | 9 | 0.00% |
| BABA251219C00010000 | 2024-03-22 9:30AM EDT | 10.00 | 66.08 | 56.50 | 61.50 | 0.00 | - | 1 | 1 | 0.00% |
| BABA251219C00015000 | 2024-01-04 12:11PM EDT | 15.00 | 61.40 | 55.50 | 60.00 | 0.00 | - | 2 | 4 | 0.00% |
| BABA251219C00020000 | 2024-02-22 1:29PM EDT | 20.00 | 57.20 | 50.60 | 55.45 | 0.00 | - | 1 | 19 | 0.00% |
| BABA251219C00025000 | 2024-04-18 2:07PM EDT | 25.00 | 45.26 | 53.65 | 56.25 | 0.00 | - | 1 | 4 | 67.19% |
| BABA251219C00030000 | 2024-03-15 10:03AM EDT | 30.00 | 47.00 | 42.15 | 44.55 | 0.00 | - | 40 | 70 | 0.00% |
| BABA251219C00035000 | 2024-05-06 12:04PM EDT | 35.00 | 48.85 | 45.20 | 47.50 | 0.00 | - | 1 | 15 | 60.32% |
| BABA251219C00040000 | 2024-05-03 10:04AM EDT | 40.00 | 43.30 | 41.25 | 42.50 | 0.00 | - | 2 | 137 | 55.26% |
| BABA251219C00045000 | 2024-04-29 2:33PM EDT | 45.00 | 36.00 | 37.40 | 39.25 | 0.00 | - | 1 | 51 | 54.99% |
| BABA251219C00050000 | 2024-05-07 12:36PM EDT | 50.00 | 33.52 | 33.30 | 34.90 | -1.13 | -3.26% | 20 | 227 | 50.79% |
| BABA251219C00055000 | 2024-05-06 9:56AM EDT | 55.00 | 32.80 | 29.60 | 31.55 | 0.00 | - | 7 | 58 | 52.77% |
| BABA251219C00060000 | 2024-05-03 12:50PM EDT | 60.00 | 29.00 | 26.40 | 28.55 | 0.00 | - | 2 | 259 | 51.97% |
| BABA251219C00065000 | 2024-05-03 3:44PM EDT | 65.00 | 26.36 | 23.30 | 25.45 | 0.00 | - | 4 | 136 | 50.23% |
| BABA251219C00070000 | 2024-05-08 11:12AM EDT | 70.00 | 21.95 | 21.20 | 22.75 | -0.15 | -0.68% | 6 | 734 | 49.19% |
| BABA251219C00075000 | 2024-05-08 2:40PM EDT | 75.00 | 18.80 | 18.85 | 19.50 | -0.68 | -3.49% | 1 | 788 | 46.17% |
| BABA251219C00080000 | 2024-05-08 12:35PM EDT | 80.00 | 16.80 | 16.50 | 17.00 | -0.50 | -2.89% | 26 | 3,400 | 44.78% |
| BABA251219C00085000 | 2024-05-08 11:57AM EDT | 85.00 | 14.85 | 14.55 | 15.95 | -0.57 | -3.70% | 8 | 810 | 46.62% |
| BABA251219C00090000 | 2024-05-08 1:01PM EDT | 90.00 | 13.18 | 12.80 | 14.10 | -0.33 | -2.44% | 12 | 2,249 | 45.94% |
| BABA251219C00095000 | 2024-05-07 12:43PM EDT | 95.00 | 11.65 | 11.25 | 12.50 | 0.00 | - | 15 | 358 | 45.47% |
| BABA251219C00100000 | 2024-05-08 10:35AM EDT | 100.00 | 10.30 | 9.90 | 11.20 | -0.03 | -0.29% | 26 | 2,868 | 45.39% |
| BABA251219C00105000 | 2024-05-08 12:13PM EDT | 105.00 | 8.70 | 8.75 | 9.40 | -0.99 | -10.22% | 1 | 2,237 | 43.67% |
| BABA251219C00110000 | 2024-05-07 3:59PM EDT | 110.00 | 8.40 | 7.90 | 8.55 | 0.00 | - | 3 | 1,994 | 44.05% |
| BABA251219C00115000 | 2024-05-03 1:41PM EDT | 115.00 | 8.15 | 6.80 | 7.80 | 0.00 | - | 1 | 1,286 | 44.43% |
| BABA251219C00120000 | 2024-05-08 2:10PM EDT | 120.00 | 6.25 | 6.00 | 6.50 | +0.25 | +4.17% | 146 | 1,084 | 43.01% |
| BABA251219C00125000 | 2024-05-08 9:31AM EDT | 125.00 | 5.50 | 5.35 | 5.80 | -0.15 | -2.65% | 91 | 438 | 42.99% |
| BABA251219C00130000 | 2024-05-07 9:33AM EDT | 130.00 | 5.30 | 4.70 | 5.70 | 0.00 | - | 1 | 480 | 44.56% |
| BABA251219C00135000 | 2024-05-07 3:33PM EDT | 135.00 | 4.35 | 4.15 | 4.55 | 0.00 | - | 1 | 531 | 42.69% |
| BABA251219C00140000 | 2024-05-07 10:16AM EDT | 140.00 | 4.04 | 3.70 | 4.15 | 0.00 | - | 5 | 1,056 | 42.96% |
| BABA251219C00145000 | 2024-05-07 2:49PM EDT | 145.00 | 3.50 | 3.25 | 3.75 | 0.00 | - | 7 | 305 | 43.08% |
| BABA251219C00150000 | 2024-05-02 12:14PM EDT | 150.00 | 3.48 | 2.91 | 3.35 | 0.00 | - | 1 | 834 | 43.02% |
| BABA251219C00155000 | 2024-05-06 11:50AM EDT | 155.00 | 3.33 | 2.62 | 3.40 | 0.00 | - | 3 | 133 | 44.56% |
| BABA251219C00160000 | 2024-05-06 10:32AM EDT | 160.00 | 2.82 | 2.34 | 2.75 | 0.00 | - | 1 | 2,987 | 43.21% |
| BABA251219C00165000 | 2024-04-24 10:38AM EDT | 165.00 | 1.82 | 2.12 | 2.41 | 0.00 | - | 5 | 63 | 42.92% |
| BABA251219C00170000 | 2024-05-01 12:04PM EDT | 170.00 | 1.80 | 1.87 | 2.16 | 0.00 | - | 1 | 181 | 42.87% |
| BABA251219C00175000 | 2024-05-03 3:44PM EDT | 175.00 | 2.16 | 1.68 | 2.14 | 0.00 | - | 5 | 485 | 43.86% |
| BABA251219C00180000 | 2024-05-07 2:35PM EDT | 180.00 | 1.63 | 1.52 | 1.76 | -0.01 | -0.61% | 1 | 1,382 | 42.91% |
| BABA251219C00185000 | 2024-05-07 10:00AM EDT | 185.00 | 1.50 | 1.37 | 1.74 | 0.00 | - | 6 | 2,146 | 43.77% |
| BABA251219C00190000 | 2024-05-02 1:56PM EDT | 190.00 | 1.80 | 1.23 | 1.58 | 0.00 | - | 7 | 2,235 | 43.80% |
| BABA251219C00195000 | 2024-05-03 1:19PM EDT | 195.00 | 1.26 | 1.12 | 1.37 | -0.24 | -16.00% | 1 | 724 | 43.40% |
| BABA251219C00200000 | 2024-05-07 2:28PM EDT | 200.00 | 1.20 | 1.00 | 1.42 | 0.00 | - | 50 | 4,649 | 44.58% |
| BABA251219C00210000 | 2024-05-03 1:35PM EDT | 210.00 | 1.20 | 0.91 | 1.08 | 0.00 | - | 1 | 484 | 43.85% |
| BABA251219C00220000 | 2024-05-08 9:56AM EDT | 220.00 | 0.80 | 0.70 | 0.95 | -0.16 | -16.67% | 11 | 2,408 | 44.31% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA251219P00005000 | 2024-03-22 1:11PM EDT | 5.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 2 | 140 | 91.41% |
| BABA251219P00010000 | 2024-01-29 11:58AM EDT | 10.00 | 0.17 | 0.04 | 0.15 | 0.00 | - | 1 | 131 | 71.48% |
| BABA251219P00015000 | 2024-04-30 2:27PM EDT | 15.00 | 0.12 | 0.00 | 0.41 | 0.00 | - | 2 | 70 | 64.06% |
| BABA251219P00020000 | 2024-05-02 3:17PM EDT | 20.00 | 0.21 | 0.02 | 0.51 | 0.00 | - | 2 | 82 | 55.42% |
| BABA251219P00025000 | 2024-05-03 2:05PM EDT | 25.00 | 0.32 | 0.13 | 0.65 | 0.00 | - | 2 | 152 | 50.05% |
| BABA251219P00030000 | 2024-05-03 2:22PM EDT | 30.00 | 0.56 | 0.35 | 0.83 | 0.00 | - | 2 | 238 | 49.78% |
| BABA251219P00035000 | 2024-03-26 1:16PM EDT | 35.00 | 1.41 | 0.72 | 1.18 | 0.00 | - | 2 | 84 | 46.42% |
| BABA251219P00040000 | 2024-05-06 10:48AM EDT | 40.00 | 1.27 | 1.21 | 1.54 | 0.00 | - | 16 | 84 | 42.80% |
| BABA251219P00045000 | 2024-04-12 11:14AM EDT | 45.00 | 2.74 | 1.89 | 2.06 | 0.00 | - | 13 | 203 | 40.03% |
| BABA251219P00050000 | 2024-05-07 9:56AM EDT | 50.00 | 2.70 | 2.53 | 2.95 | 0.00 | - | 1 | 192 | 38.70% |
| BABA251219P00055000 | 2024-05-08 10:34AM EDT | 55.00 | 3.85 | 3.80 | 4.50 | +0.01 | +0.26% | 1 | 487 | 39.22% |
| BABA251219P00060000 | 2024-05-02 1:55PM EDT | 60.00 | 5.03 | 5.15 | 5.45 | 0.00 | - | 6 | 453 | 36.39% |
| BABA251219P00065000 | 2024-05-07 1:38PM EDT | 65.00 | 6.75 | 6.80 | 7.10 | 0.00 | - | 1 | 875 | 35.35% |
| BABA251219P00070000 | 2024-05-06 10:48AM EDT | 70.00 | 8.44 | 8.75 | 9.60 | 0.00 | - | 1 | 1,764 | 35.97% |
| BABA251219P00075000 | 2024-05-07 3:22PM EDT | 75.00 | 11.00 | 11.00 | 11.85 | 0.00 | - | 37 | 728 | 35.02% |
| BABA251219P00080000 | 2024-05-07 3:16PM EDT | 80.00 | 13.41 | 13.50 | 14.50 | 0.00 | - | 30 | 429 | 34.42% |
| BABA251219P00085000 | 2024-05-07 3:59PM EDT | 85.00 | 15.90 | 16.30 | 17.25 | 0.00 | - | 1 | 2,150 | 33.42% |
| BABA251219P00090000 | 2024-05-06 1:58PM EDT | 90.00 | 18.00 | 19.40 | 20.90 | 0.00 | - | 1 | 652 | 34.05% |
| BABA251219P00095000 | 2024-05-03 9:57AM EDT | 95.00 | 22.05 | 22.75 | 23.95 | 0.00 | - | 1 | 285 | 32.57% |
| BABA251219P00100000 | 2024-05-06 2:46PM EDT | 100.00 | 24.96 | 26.30 | 27.60 | 0.00 | - | 1 | 647 | 32.07% |
| BABA251219P00105000 | 2024-05-06 12:37PM EDT | 105.00 | 28.20 | 29.10 | 30.85 | 0.00 | - | 1 | 168 | 29.82% |
| BABA251219P00110000 | 2024-05-06 2:22PM EDT | 110.00 | 32.30 | 34.10 | 35.55 | 0.00 | - | 1 | 440 | 31.31% |
| BABA251219P00115000 | 2024-04-19 1:22PM EDT | 115.00 | 46.41 | 37.90 | 39.75 | 0.00 | - | 19 | 364 | 30.88% |
| BABA251219P00120000 | 2024-05-06 12:39PM EDT | 120.00 | 42.95 | 42.35 | 43.90 | +2.40 | +5.92% | 4 | 313 | 29.76% |
| BABA251219P00125000 | 2024-04-25 10:43AM EDT | 125.00 | 50.67 | 46.80 | 48.45 | 0.00 | - | 11 | 211 | 29.68% |
| BABA251219P00130000 | 2024-03-15 2:20PM EDT | 130.00 | 56.29 | 57.50 | 61.00 | 0.00 | - | 1 | 1 | 50.45% |
| BABA251219P00135000 | 2024-01-09 12:13PM EDT | 135.00 | 63.65 | 62.65 | 66.15 | 0.00 | - | 14 | 0 | 52.70% |
| BABA251219P00140000 | 2024-01-08 11:21AM EDT | 140.00 | 68.06 | 65.00 | 68.00 | 0.00 | - | 3 | 0 | 50.37% |
| BABA251219P00145000 | 2024-01-08 10:32AM EDT | 145.00 | 73.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00150000 | 2023-12-21 11:25AM EDT | 150.00 | 75.10 | 78.00 | 83.00 | 0.00 | - | 1 | 0 | 60.73% |
| BABA251219P00155000 | 2023-08-10 12:03PM EDT | 155.00 | 58.50 | 64.45 | 66.20 | 0.00 | - | 10 | 2 | 0.00% |
| BABA251219P00160000 | 2024-04-03 10:39AM EDT | 160.00 | 87.42 | 77.90 | 80.90 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00165000 | 2023-09-13 12:40PM EDT | 165.00 | 77.15 | 80.20 | 83.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00170000 | 2024-03-19 11:22AM EDT | 170.00 | 96.94 | 99.25 | 102.75 | 0.00 | - | 10 | 0 | 67.76% |
| BABA251219P00175000 | 2023-11-08 10:48AM EDT | 175.00 | 90.00 | 101.85 | 104.90 | 0.00 | - | 1 | 0 | 61.32% |
| BABA251219P00180000 | 2024-02-15 11:03AM EDT | 180.00 | 106.31 | 104.00 | 109.00 | 0.00 | - | 1 | 0 | 56.39% |
| BABA251219P00190000 | 2024-04-12 12:38PM EDT | 190.00 | 118.00 | 110.00 | 112.65 | 0.00 | - | 1 | 0 | 40.97% |
| BABA251219P00195000 | 2024-04-26 1:29PM EDT | 195.00 | 119.45 | 115.05 | 117.80 | 0.00 | - | 2 | 0 | 42.88% |
| BABA251219P00200000 | 2024-03-25 1:33PM EDT | 200.00 | 128.40 | 123.90 | 127.00 | 0.00 | - | 2 | 0 | 56.67% |
| BABA251219P00210000 | 2023-09-14 9:31AM EDT | 210.00 | 121.21 | 123.90 | 128.50 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00220000 | 2024-04-08 9:47AM EDT | 220.00 | 147.80 | 140.00 | 142.95 | 0.00 | - | 60 | 0 | 47.95% |
© 2024 Yahoo. All rights reserved.