Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA251219C00005000 | 2023-12-07 1:27PM EST | 5.00 | 68.86 | 65.00 | 69.50 | 0.00 | - | 1 | 6 | 86.52% |
| BABA251219C00010000 | 2023-08-17 9:29AM EST | 10.00 | 81.65 | 76.00 | 81.00 | 0.00 | - | 1 | 4 | 0.00% |
| BABA251219C00015000 | 2023-12-08 1:37PM EST | 15.00 | 56.66 | 69.05 | 59.50 | -18.15 | -24.26% | 1 | 12 | 152.86% |
| BABA251219C00020000 | 2023-12-01 11:14AM EST | 20.00 | 53.05 | 52.15 | 54.50 | 0.00 | - | 1 | 19 | 64.18% |
| BABA251219C00025000 | 2023-10-11 8:40AM EST | 25.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BABA251219C00030000 | 2023-12-05 3:45PM EST | 30.00 | 45.10 | 43.80 | 45.60 | 0.00 | - | 6 | 30 | 56.93% |
| BABA251219C00035000 | 2023-11-29 10:17AM EST | 35.00 | 43.50 | 39.15 | 41.35 | 0.00 | - | 2 | 15 | 51.90% |
| BABA251219C00040000 | 2023-12-08 12:33PM EST | 40.00 | 37.10 | 36.05 | 37.45 | +0.42 | +1.15% | 5 | 131 | 51.82% |
| BABA251219C00045000 | 2023-12-08 2:05PM EST | 45.00 | 33.20 | 31.60 | 33.85 | -0.10 | -0.30% | 3 | 10 | 52.94% |
| BABA251219C00050000 | 2023-12-04 10:35AM EST | 50.00 | 30.95 | 29.10 | 30.00 | 0.00 | - | 1 | 166 | 49.38% |
| BABA251219C00055000 | 2023-12-04 3:46PM EST | 55.00 | 27.35 | 24.85 | 26.90 | 0.00 | - | 6 | 34 | 48.10% |
| BABA251219C00060000 | 2023-12-08 3:36PM EST | 60.00 | 23.75 | 22.60 | 24.05 | -0.25 | -1.04% | 5 | 202 | 47.00% |
| BABA251219C00065000 | 2023-12-08 12:46PM EST | 65.00 | 21.00 | 20.70 | 22.00 | -0.55 | -2.55% | 4 | 114 | 47.58% |
| BABA251219C00070000 | 2023-12-08 1:47PM EST | 70.00 | 18.90 | 18.40 | 20.10 | -0.10 | -0.53% | 6 | 491 | 47.90% |
| BABA251219C00075000 | 2023-12-08 11:27AM EST | 75.00 | 16.80 | 16.40 | 17.25 | -0.35 | -2.04% | 1 | 180 | 45.29% |
| BABA251219C00080000 | 2023-12-07 10:48AM EST | 80.00 | 15.00 | 14.50 | 15.15 | -0.70 | -4.46% | 2 | 1,856 | 44.21% |
| BABA251219C00085000 | 2023-12-08 11:17AM EST | 85.00 | 13.25 | 12.90 | 13.40 | -0.21 | -1.56% | 1 | 1,046 | 43.59% |
| BABA251219C00090000 | 2023-12-08 2:23PM EST | 90.00 | 12.00 | 11.50 | 12.30 | 0.00 | - | 4 | 2,321 | 44.17% |
| BABA251219C00095000 | 2023-12-08 11:36AM EST | 95.00 | 10.30 | 10.15 | 10.80 | -0.39 | -3.65% | 1 | 278 | 43.42% |
| BABA251219C00100000 | 2023-12-08 2:14PM EST | 100.00 | 9.50 | 9.25 | 9.65 | -0.10 | -1.04% | 2 | 2,466 | 43.21% |
| BABA251219C00105000 | 2023-12-07 9:58AM EST | 105.00 | 8.25 | 7.35 | 8.95 | 0.00 | - | 1 | 302 | 43.85% |
| BABA251219C00110000 | 2023-12-08 10:48AM EST | 110.00 | 7.46 | 7.15 | 7.75 | -0.39 | -4.97% | 4 | 1,644 | 42.95% |
| BABA251219C00115000 | 2023-12-06 3:54PM EST | 115.00 | 6.55 | 5.90 | 7.00 | 0.00 | - | 62 | 1,192 | 42.97% |
| BABA251219C00120000 | 2023-12-07 3:39PM EST | 120.00 | 6.00 | 5.85 | 6.30 | 0.00 | - | 1 | 642 | 42.90% |
| BABA251219C00125000 | 2023-12-07 10:48AM EST | 125.00 | 5.20 | 5.20 | 5.70 | 0.00 | - | 1 | 150 | 42.91% |
| BABA251219C00130000 | 2023-12-08 12:15PM EST | 130.00 | 5.05 | 4.65 | 5.35 | 0.00 | - | 5 | 476 | 43.49% |
| BABA251219C00135000 | 2023-12-07 3:30PM EST | 135.00 | 4.45 | 4.40 | 4.75 | 0.00 | - | 1 | 489 | 43.15% |
| BABA251219C00140000 | 2023-12-08 2:03PM EST | 140.00 | 4.20 | 4.00 | 4.25 | +0.10 | +2.44% | 24 | 375 | 42.95% |
| BABA251219C00145000 | 2023-12-08 3:23PM EST | 145.00 | 3.80 | 3.70 | 3.90 | +0.05 | +1.33% | 23 | 292 | 43.10% |
| BABA251219C00150000 | 2023-12-08 10:19AM EST | 150.00 | 3.50 | 3.30 | 3.55 | +0.13 | +3.86% | 1 | 429 | 43.11% |
| BABA251219C00155000 | 2023-12-06 12:51PM EST | 155.00 | 2.97 | 3.05 | 3.25 | 0.00 | - | 63 | 136 | 43.18% |
| BABA251219C00160000 | 2023-12-07 3:38PM EST | 160.00 | 2.85 | 2.70 | 2.99 | 0.00 | - | 12 | 437 | 43.29% |
| BABA251219C00165000 | 2023-12-08 3:11PM EST | 165.00 | 2.64 | 2.52 | 2.73 | +0.04 | +1.54% | 5 | 42 | 43.30% |
| BABA251219C00170000 | 2023-12-08 2:46PM EST | 170.00 | 2.40 | 2.24 | 2.57 | -0.02 | -0.83% | 13 | 164 | 43.63% |
| BABA251219C00175000 | 2023-12-05 2:38PM EST | 175.00 | 2.23 | 1.93 | 2.85 | 0.00 | - | 2 | 76 | 45.78% |
| BABA251219C00180000 | 2023-12-08 3:17PM EST | 180.00 | 2.00 | 1.97 | 2.39 | 0.00 | - | 2 | 235 | 44.71% |
| BABA251219C00185000 | 2023-12-05 2:21PM EST | 185.00 | 1.89 | 1.60 | 2.18 | 0.00 | - | 2 | 64 | 44.62% |
| BABA251219C00190000 | 2023-12-08 3:07PM EST | 190.00 | 1.78 | 1.47 | 2.51 | +0.02 | +1.14% | 2 | 77 | 47.01% |
| BABA251219C00195000 | 2023-12-07 3:36PM EST | 195.00 | 1.65 | 1.62 | 1.90 | 0.00 | - | 2 | 41 | 44.89% |
| BABA251219C00200000 | 2023-12-08 3:09PM EST | 200.00 | 1.48 | 1.33 | 1.78 | -0.12 | -7.50% | 2 | 2,540 | 45.02% |
| BABA251219C00210000 | 2023-12-08 2:41PM EST | 210.00 | 1.33 | 1.18 | 1.92 | -0.17 | -11.33% | 2 | 303 | 47.27% |
| BABA251219C00220000 | 2023-12-08 10:30AM EST | 220.00 | 1.30 | 1.20 | 1.33 | +0.09 | +7.44% | 52 | 1,586 | 45.19% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA251219P00005000 | 2023-11-21 9:39AM EST | 5.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 12 | 135 | 78.91% |
| BABA251219P00010000 | 2023-12-08 2:35PM EST | 10.00 | 0.05 | 0.02 | 0.18 | -0.10 | -66.67% | 2 | 116 | 62.31% |
| BABA251219P00015000 | 2023-12-05 3:21PM EST | 15.00 | 0.26 | 0.17 | 0.33 | +0.01 | +4.00% | 2 | 36 | 56.79% |
| BABA251219P00020000 | 2023-12-08 2:36PM EST | 20.00 | 0.30 | 0.29 | 0.44 | -0.04 | -11.76% | 2 | 77 | 51.66% |
| BABA251219P00025000 | 2023-12-08 2:42PM EST | 25.00 | 0.65 | 0.26 | 0.82 | -0.07 | -9.72% | 2 | 167 | 49.24% |
| BABA251219P00030000 | 2023-12-08 3:08PM EST | 30.00 | 1.07 | 0.54 | 1.18 | 0.00 | - | 2 | 232 | 45.45% |
| BABA251219P00035000 | 2023-12-08 3:10PM EST | 35.00 | 1.61 | 1.28 | 1.75 | +0.17 | +11.81% | 2 | 23 | 43.02% |
| BABA251219P00040000 | 2023-12-08 1:31PM EST | 40.00 | 2.38 | 1.95 | 2.52 | -0.02 | -0.83% | 6 | 101 | 41.08% |
| BABA251219P00045000 | 2023-12-04 12:37PM EST | 45.00 | 3.10 | 2.68 | 3.55 | 0.00 | - | 1 | 49 | 39.61% |
| BABA251219P00050000 | 2023-12-01 10:45AM EST | 50.00 | 4.20 | 4.20 | 4.80 | 0.00 | - | 10 | 123 | 38.22% |
| BABA251219P00055000 | 2023-12-04 12:32PM EST | 55.00 | 5.80 | 5.85 | 6.30 | 0.00 | - | 2 | 114 | 36.95% |
| BABA251219P00060000 | 2023-12-08 10:46AM EST | 60.00 | 7.20 | 7.60 | 8.10 | -0.80 | -10.00% | 3 | 206 | 35.86% |
| BABA251219P00065000 | 2023-12-08 11:30AM EST | 65.00 | 9.89 | 9.65 | 10.20 | -0.51 | -4.90% | 10 | 623 | 34.92% |
| BABA251219P00070000 | 2023-12-07 10:13AM EST | 70.00 | 12.40 | 11.40 | 12.50 | 0.00 | - | 1 | 579 | 33.83% |
| BABA251219P00075000 | 2023-12-05 9:43AM EST | 75.00 | 14.55 | 14.65 | 15.25 | 0.00 | - | 68 | 481 | 33.23% |
| BABA251219P00080000 | 2023-12-06 2:11PM EST | 80.00 | 18.10 | 15.65 | 18.15 | 0.00 | - | 1 | 374 | 32.37% |
| BABA251219P00085000 | 2023-12-04 11:18AM EST | 85.00 | 20.60 | 20.65 | 21.30 | 0.00 | - | 3 | 2,197 | 31.53% |
| BABA251219P00090000 | 2023-12-05 1:19PM EST | 90.00 | 23.96 | 23.65 | 24.75 | 0.00 | - | 1 | 636 | 30.86% |
| BABA251219P00095000 | 2023-12-06 10:41AM EST | 95.00 | 27.80 | 26.60 | 30.10 | 0.00 | - | 10 | 316 | 34.58% |
| BABA251219P00100000 | 2023-12-04 10:35AM EST | 100.00 | 31.47 | 30.50 | 32.95 | 0.00 | - | 2 | 665 | 31.42% |
| BABA251219P00105000 | 2023-11-28 9:31AM EST | 105.00 | 32.43 | 34.85 | 36.70 | 0.00 | - | 4 | 554 | 30.03% |
| BABA251219P00110000 | 2023-11-17 12:56PM EST | 110.00 | 35.71 | 38.60 | 40.80 | 0.00 | - | 1 | 191 | 29.14% |
| BABA251219P00115000 | 2023-11-30 10:26AM EST | 115.00 | 41.45 | 43.90 | 46.05 | 0.00 | - | 1 | 694 | 31.80% |
| BABA251219P00120000 | 2023-12-06 3:36PM EST | 120.00 | 49.28 | 48.55 | 50.45 | 0.00 | - | 2 | 81 | 31.37% |
| BABA251219P00125000 | 2023-12-01 10:20AM EST | 125.00 | 53.20 | 52.65 | 55.15 | 0.00 | - | 19 | 298 | 31.78% |
| BABA251219P00130000 | 2023-12-06 3:32PM EST | 130.00 | 59.32 | 57.65 | 60.25 | 0.00 | - | 2 | 314 | 33.62% |
| BABA251219P00135000 | 2023-12-04 2:05PM EST | 135.00 | 63.31 | 61.00 | 65.35 | 0.00 | - | 17 | 144 | 35.40% |
| BABA251219P00140000 | 2023-12-07 1:54PM EST | 140.00 | 69.60 | 66.95 | 70.50 | 0.00 | - | 3 | 340 | 37.31% |
| BABA251219P00145000 | 2023-11-02 8:37AM EST | 145.00 | 61.48 | 69.90 | 73.25 | 0.00 | - | 1 | 1 | 25.86% |
| BABA251219P00150000 | 2023-10-04 10:35AM EST | 150.00 | 65.71 | 63.15 | 64.80 | 0.00 | - | 202 | 0 | 0.00% |
| BABA251219P00155000 | 2023-08-10 11:03AM EST | 155.00 | 58.50 | 64.45 | 66.20 | 0.00 | - | 10 | 2 | 0.00% |
| BABA251219P00160000 | 2023-11-24 11:45AM EST | 160.00 | 82.00 | 86.90 | 90.65 | 0.00 | - | 1 | 2 | 42.62% |
| BABA251219P00165000 | 2023-09-13 11:40AM EST | 165.00 | 77.15 | 80.20 | 83.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00170000 | 2023-08-29 9:11AM EST | 170.00 | 76.80 | 83.30 | 86.70 | 0.00 | - | 10 | 1 | 0.00% |
| BABA251219P00175000 | 2023-11-08 9:48AM EST | 175.00 | 90.00 | 101.85 | 104.90 | 0.00 | - | 1 | 0 | 42.33% |
| BABA251219P00180000 | 2023-12-01 3:21PM EST | 180.00 | 106.27 | 106.65 | 110.05 | 0.00 | - | 7 | 10 | 43.96% |
| BABA251219P00190000 | 2023-11-16 9:34AM EST | 190.00 | 111.60 | 116.85 | 120.85 | 0.00 | - | 1 | 1 | 49.24% |
| BABA251219P00195000 | 2023-10-17 10:45AM EST | 195.00 | 111.10 | 114.30 | 118.50 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00200000 | 2023-07-19 9:03AM EST | 200.00 | 106.94 | 111.40 | 113.90 | 0.00 | - | 4 | 0 | 0.00% |
| BABA251219P00210000 | 2023-09-14 8:31AM EST | 210.00 | 121.21 | 123.90 | 128.50 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00220000 | 2023-12-01 3:10PM EST | 220.00 | 148.31 | 146.05 | 150.30 | +2.03 | +1.39% | 1 | 1 | 51.50% |
© 2023 Yahoo. All rights reserved.