UK markets open in 7 hours 5 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
70.68+1.61 (+2.33%)
At close: 04:02PM EDT
70.82 +0.14 (+0.20%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA251219C000050002024-03-22 9:30AM EDT5.0070.7162.2066.500.00-19140.82%
BABA251219C000100002024-03-22 9:30AM EDT10.0066.0856.5061.500.00-1199.61%
BABA251219C000150002024-01-04 12:11PM EDT15.0061.4055.5060.000.00-24100.42%
BABA251219C000200002024-02-22 1:29PM EDT20.0057.2050.6055.450.00-11985.38%
BABA251219C000250002024-04-18 2:07PM EDT25.0045.2646.1048.300.00-1462.79%
BABA251219C000300002024-03-15 10:03AM EDT30.0047.0042.1544.550.00-407063.05%
BABA251219C000350002024-04-19 10:33AM EDT35.0036.7737.5039.700.00-11655.29%
BABA251219C000400002024-03-26 12:18PM EDT40.0036.0034.4535.950.00-114555.90%
BABA251219C000450002024-04-17 12:42PM EDT45.0029.6030.7032.700.00-15154.44%
BABA251219C000500002024-04-17 11:31AM EDT50.0026.2327.2027.750.00-423150.40%
BABA251219C000550002024-04-18 12:34PM EDT55.0023.2023.9024.500.00-55948.68%
BABA251219C000600002024-04-19 3:21PM EDT60.0020.2421.3021.550.00-126047.31%
BABA251219C000650002024-04-19 11:03AM EDT65.0017.3018.3518.900.00-113746.24%
BABA251219C000700002024-04-18 2:44PM EDT70.0015.7516.1516.550.00-1073545.42%
BABA251219C000750002024-04-19 10:30AM EDT75.0014.2314.1014.45+1.13+8.63%578644.70%
BABA251219C000800002024-04-19 3:15PM EDT80.0011.5212.2512.650.00-63,44044.24%
BABA251219C000850002024-04-19 3:15PM EDT85.0010.1510.6511.100.00-580343.96%
BABA251219C000900002024-04-22 2:38PM EDT90.009.509.359.70+0.64+7.22%272,25043.61%
BABA251219C000950002024-04-22 9:44AM EDT95.007.808.158.55-0.20-2.50%133943.52%
BABA251219C001000002024-04-22 12:19PM EDT100.007.207.157.50+0.70+10.77%112,80643.34%
BABA251219C001050002024-04-22 1:58PM EDT105.006.406.006.95+0.46+7.74%1156544.28%
BABA251219C001100002024-04-18 3:25PM EDT110.005.355.555.850.00-22,03743.24%
BABA251219C001150002024-04-19 2:12PM EDT115.004.724.905.150.00-61,28243.13%
BABA251219C001200002024-04-19 9:57AM EDT120.004.004.304.550.00-1581,07443.07%
BABA251219C001250002024-04-19 10:04AM EDT125.003.603.804.050.00-117043.12%
BABA251219C001300002024-04-19 2:14PM EDT130.003.203.303.600.00-351543.13%
BABA251219C001350002024-04-17 12:31PM EDT135.002.913.003.200.00-252643.12%
BABA251219C001400002024-04-19 3:54PM EDT140.002.592.692.870.00-254443.21%
BABA251219C001450002024-04-22 10:38AM EDT145.002.402.322.56+0.06+2.56%129843.22%
BABA251219C001500002024-04-19 9:33AM EDT150.002.112.032.18-0.04-1.86%186742.70%
BABA251219C001550002024-04-17 1:37PM EDT155.001.971.802.070.00-113143.37%
BABA251219C001600002024-04-22 11:16AM EDT160.001.681.381.78-0.05-2.89%161,47342.96%
BABA251219C001650002024-04-16 10:55AM EDT165.001.421.451.690.00-25943.54%
BABA251219C001700002024-04-19 12:28PM EDT170.001.331.381.530.00-217443.63%
BABA251219C001750002024-04-22 3:05PM EDT175.001.321.261.39-0.01-0.75%648043.73%
BABA251219C001800002024-04-19 9:33AM EDT180.001.201.171.230.00-239943.58%
BABA251219C001850002024-04-16 11:02AM EDT185.001.081.051.160.00-12,14143.97%
BABA251219C001900002024-04-19 11:13AM EDT190.000.960.861.060.00-182,23544.07%
BABA251219C001950002024-04-19 2:14PM EDT195.000.870.810.970.00-272244.17%
BABA251219C002000002024-04-22 3:19PM EDT200.000.840.800.89-0.06-6.67%14,20844.28%
BABA251219C002100002024-04-22 3:20PM EDT210.000.740.640.76+0.05+7.25%637444.56%
BABA251219C002200002024-04-22 1:25PM EDT220.000.590.550.83+0.01+1.72%82,34046.68%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA251219P000050002024-03-22 1:11PM EDT5.000.020.020.100.00-214087.50%
BABA251219P000100002024-01-29 11:58AM EDT10.000.170.040.150.00-113167.77%
BABA251219P000150002024-04-19 11:14AM EDT15.000.120.020.300.00-26958.01%
BABA251219P000200002024-04-19 11:07AM EDT20.000.310.140.450.00-28252.49%
BABA251219P000250002024-04-19 12:02PM EDT25.000.490.310.670.00-215151.39%
BABA251219P000300002024-04-18 9:48AM EDT30.000.780.581.010.00-123747.58%
BABA251219P000350002024-03-26 1:16PM EDT35.001.411.091.260.00-28442.55%
BABA251219P000400002024-04-17 1:32PM EDT40.002.101.731.900.00-1111140.50%
BABA251219P000450002024-04-12 11:14AM EDT45.002.742.622.790.00-1320338.93%
BABA251219P000500002024-04-15 1:06PM EDT50.003.833.753.950.00-119337.59%
BABA251219P000550002024-04-17 12:48PM EDT55.005.875.205.400.00-1047136.39%
BABA251219P000600002024-04-22 3:42PM EDT60.007.066.907.20-0.32-4.34%346735.44%
BABA251219P000650002024-04-22 3:30PM EDT65.009.178.959.25-0.43-4.48%1288534.34%
BABA251219P000700002024-04-22 3:33PM EDT70.0011.4811.2511.65-0.74-6.06%101,78633.40%
BABA251219P000750002024-04-22 11:20AM EDT75.0014.5014.0014.30-0.50-3.33%566332.33%
BABA251219P000800002024-04-16 11:47AM EDT80.0017.9017.0018.000.00-1043133.36%
BABA251219P000850002024-04-17 11:22AM EDT85.0021.3019.4521.450.00-22,15132.98%
BABA251219P000900002024-04-17 10:27AM EDT90.0024.8223.7524.200.00-565429.83%
BABA251219P000950002024-04-22 10:14AM EDT95.0028.1027.5028.20-0.75-2.60%128329.61%
BABA251219P001000002024-04-22 10:12AM EDT100.0032.1030.5532.95+2.50+8.45%265331.37%
BABA251219P001050002024-04-12 11:13AM EDT105.0034.6135.7036.450.00-116828.08%
BABA251219P001100002024-04-22 10:39AM EDT110.0040.6639.9540.85-0.94-2.26%244027.37%
BABA251219P001150002024-04-19 1:22PM EDT115.0046.4144.4045.700.00-1936428.41%
BABA251219P001200002024-04-17 11:19AM EDT120.0050.8049.0050.200.00-2333527.08%
BABA251219P001250002024-04-18 11:50AM EDT125.0055.7753.8555.050.00-121127.49%
BABA251219P001300002024-03-15 2:20PM EDT130.0056.2957.5061.000.00-1134.80%
BABA251219P001350002024-01-09 12:13PM EDT135.0063.6562.6566.150.00-14037.04%
BABA251219P001400002024-01-08 11:21AM EDT140.0068.0665.0068.000.00-300.00%
BABA251219P001450002024-01-08 10:32AM EDT145.0073.550.000.000.00-100.00%
BABA251219P001500002023-12-21 11:25AM EDT150.0075.1078.0083.000.00-1049.43%
BABA251219P001550002023-08-10 12:03PM EDT155.0058.5064.4566.200.00-1020.00%
BABA251219P001600002024-04-03 10:39AM EDT160.0087.4287.7592.000.00-1047.66%
BABA251219P001650002023-09-13 12:40PM EDT165.0077.1580.2083.000.00-100.00%
BABA251219P001700002024-03-19 11:22AM EDT170.0096.9499.25102.750.00-10053.28%
BABA251219P001750002023-11-08 10:48AM EDT175.0090.00101.85104.900.00-1037.38%
BABA251219P001800002024-02-15 11:03AM EDT180.00106.31104.00109.000.00-100.00%
BABA251219P001900002024-04-12 12:38PM EDT190.00118.00117.55121.000.00-1048.57%
BABA251219P001950002024-03-01 4:55PM EDT195.00120.30120.00125.000.00-2041.80%
BABA251219P002000002024-03-25 1:33PM EDT200.00128.40127.00131.000.00-2050.32%
BABA251219P002100002023-09-14 9:31AM EDT210.00121.21123.90128.500.00-100.00%
BABA251219P002200002024-04-08 9:47AM EDT220.00147.80147.00151.050.00-60053.82%