Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA251219C00005000 | 2023-03-16 10:20AM EDT | 5.00 | 76.00 | 81.00 | 86.00 | 0.00 | - | 1 | 3 | 139.26% |
| BABA251219C00010000 | 2023-02-23 2:15PM EDT | 10.00 | 84.50 | 76.50 | 81.50 | 0.00 | - | 1 | 2 | 106.03% |
| BABA251219C00020000 | 2023-03-23 11:15AM EDT | 20.00 | 71.44 | 68.00 | 72.50 | 0.00 | - | 1 | 10 | 81.03% |
| BABA251219C00025000 | 2023-02-06 4:00PM EDT | 25.00 | 85.29 | 64.50 | 69.50 | 0.00 | - | - | 2 | 80.47% |
| BABA251219C00030000 | 2023-03-07 4:26PM EDT | 30.00 | 65.24 | 59.50 | 64.50 | 0.00 | - | 4 | 3 | 69.51% |
| BABA251219C00035000 | 2023-02-28 11:58AM EDT | 35.00 | 61.25 | 56.00 | 60.50 | 0.00 | - | 1 | 3 | 66.39% |
| BABA251219C00040000 | 2023-03-14 1:05PM EDT | 40.00 | 52.20 | 52.00 | 57.00 | 0.00 | - | 6 | 32 | 63.21% |
| BABA251219C00045000 | 2023-03-21 3:52PM EDT | 45.00 | 48.70 | 48.50 | 53.50 | 0.00 | - | 1 | 2 | 60.91% |
| BABA251219C00050000 | 2023-03-15 10:41AM EDT | 50.00 | 42.03 | 45.00 | 50.00 | 0.00 | - | 1 | 28 | 58.45% |
| BABA251219C00055000 | 2023-02-24 3:56PM EDT | 55.00 | 48.27 | 42.00 | 46.45 | 0.00 | - | 2 | 1 | 56.52% |
| BABA251219C00060000 | 2023-03-24 3:48PM EDT | 60.00 | 42.02 | 39.05 | 43.50 | +2.02 | +5.05% | 12 | 52 | 55.25% |
| BABA251219C00065000 | 2023-03-08 10:31AM EDT | 65.00 | 40.00 | 36.15 | 40.95 | 0.00 | - | 1 | 50 | 54.27% |
| BABA251219C00070000 | 2023-03-24 3:36PM EDT | 70.00 | 35.80 | 33.60 | 38.40 | +2.20 | +6.55% | 1 | 45 | 53.42% |
| BABA251219C00075000 | 2023-03-23 1:30PM EDT | 75.00 | 33.00 | 31.15 | 36.00 | 0.00 | - | 1 | 94 | 52.60% |
| BABA251219C00080000 | 2023-03-22 2:33PM EDT | 80.00 | 29.85 | 28.60 | 33.45 | 0.00 | - | 6 | 841 | 51.31% |
| BABA251219C00085000 | 2023-03-24 3:41PM EDT | 85.00 | 28.77 | 26.60 | 31.50 | +0.77 | +2.75% | 2 | 41 | 50.95% |
| BABA251219C00090000 | 2023-03-24 10:07AM EDT | 90.00 | 27.35 | 24.60 | 29.40 | +1.55 | +6.01% | 1 | 77 | 50.24% |
| BABA251219C00095000 | 2023-03-24 9:39AM EDT | 95.00 | 27.50 | 22.60 | 27.40 | +6.30 | +29.72% | 4 | 29 | 53.84% |
| BABA251219C00100000 | 2023-03-24 12:24PM EDT | 100.00 | 22.50 | 22.15 | 25.50 | 0.00 | - | 3 | 970 | 52.96% |
| BABA251219C00105000 | 2023-03-23 9:32AM EDT | 105.00 | 21.00 | 19.30 | 23.90 | 0.00 | - | 2 | 62 | 52.47% |
| BABA251219C00110000 | 2023-03-23 11:29AM EDT | 110.00 | 20.50 | 17.75 | 22.50 | 0.00 | - | 101 | 335 | 52.19% |
| BABA251219C00115000 | 2023-03-23 1:24PM EDT | 115.00 | 19.25 | 16.25 | 20.95 | +1.40 | +7.84% | 1 | 1,619 | 51.52% |
| BABA251219C00120000 | 2023-03-23 9:33AM EDT | 120.00 | 17.25 | 16.30 | 19.50 | 0.00 | - | 2 | 115 | 50.89% |
| BABA251219C00125000 | 2023-03-23 9:31AM EDT | 125.00 | 16.00 | 13.95 | 16.95 | 0.00 | - | 1 | 65 | 48.22% |
| BABA251219C00130000 | 2023-03-24 10:45AM EDT | 130.00 | 14.65 | 12.60 | 16.90 | +0.70 | +5.02% | 10 | 32 | 49.79% |
| BABA251219C00135000 | 2023-03-23 11:45AM EDT | 135.00 | 13.91 | 11.00 | 16.00 | 0.00 | - | 1 | 19 | 49.77% |
| BABA251219C00140000 | 2023-03-21 3:29PM EDT | 140.00 | 11.75 | 10.05 | 14.95 | 0.00 | - | 10 | 99 | 49.38% |
| BABA251219C00145000 | 2023-03-22 1:09PM EDT | 145.00 | 11.00 | 9.50 | 12.00 | 0.00 | - | 1 | 221 | 45.47% |
| BABA251219C00150000 | 2023-03-24 12:38PM EDT | 150.00 | 10.75 | 10.65 | 13.45 | -0.30 | -2.71% | 8 | 115 | 49.39% |
| BABA251219C00155000 | 2023-03-17 12:52PM EDT | 155.00 | 9.26 | 8.60 | 12.45 | 0.00 | - | 1 | 179 | 48.81% |
| BABA251219C00160000 | 2023-03-24 1:34PM EDT | 160.00 | 9.60 | 8.65 | 10.00 | -0.05 | -0.52% | 2 | 77 | 45.40% |
| BABA251219C00165000 | 2023-03-15 2:59PM EDT | 165.00 | 7.30 | 6.55 | 11.50 | 0.00 | - | 2 | 42 | 49.34% |
| BABA251219C00170000 | 2023-03-23 11:52AM EDT | 170.00 | 8.73 | 6.00 | 11.00 | 0.00 | - | 1 | 27 | 49.46% |
| BABA251219C00175000 | 2023-03-16 12:01PM EDT | 175.00 | 6.60 | 5.85 | 10.20 | 0.00 | - | 1 | 19 | 48.94% |
| BABA251219C00180000 | 2023-03-21 3:42PM EDT | 180.00 | 6.80 | 5.10 | 10.00 | 0.00 | - | 2 | 31 | 49.52% |
| BABA251219C00185000 | 2023-03-15 9:42AM EDT | 185.00 | 5.50 | 4.60 | 9.45 | 0.00 | - | 1 | 3 | 49.37% |
| BABA251219C00190000 | 2023-03-23 10:48AM EDT | 190.00 | 6.55 | 4.00 | 9.00 | 0.00 | - | 9 | 22 | 49.35% |
| BABA251219C00195000 | 2023-03-08 10:50AM EDT | 195.00 | 6.92 | 4.00 | 8.50 | 0.00 | - | 2 | 16 | 49.19% |
| BABA251219C00200000 | 2023-03-23 10:24AM EDT | 200.00 | 5.75 | 4.95 | 6.80 | 0.00 | - | 1 | 43 | 46.35% |
| BABA251219C00210000 | 2023-03-22 10:04AM EDT | 210.00 | 4.90 | 4.35 | 5.80 | 0.00 | - | 1 | 14 | 45.56% |
| BABA251219C00220000 | 2023-03-24 3:18PM EDT | 220.00 | 4.70 | 4.20 | 4.70 | -0.10 | -2.08% | 13 | 355 | 44.21% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA251219P00005000 | 2023-03-16 3:55PM EDT | 5.00 | 0.08 | 0.00 | 0.38 | 0.00 | - | - | 2 | 85.06% |
| BABA251219P00010000 | 2023-03-13 1:48PM EDT | 10.00 | 0.21 | 0.02 | 0.59 | 0.00 | - | 1 | 1 | 67.92% |
| BABA251219P00015000 | 2023-03-07 3:55PM EDT | 15.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | - | 0 | 54.69% |
| BABA251219P00020000 | 2023-03-17 3:44PM EDT | 20.00 | 0.62 | 0.00 | 1.21 | 0.00 | - | 2 | 1 | 52.05% |
| BABA251219P00025000 | 2023-03-20 11:53AM EDT | 25.00 | 1.05 | 0.33 | 1.50 | 0.00 | - | 2 | 108 | 54.54% |
| BABA251219P00030000 | 2023-03-17 3:44PM EDT | 30.00 | 1.62 | 0.87 | 2.29 | 0.00 | - | 35 | 53 | 52.97% |
| BABA251219P00035000 | 2023-02-02 1:38PM EDT | 35.00 | 1.41 | 1.47 | 2.47 | 0.00 | - | 3 | 2 | 47.19% |
| BABA251219P00040000 | 2023-03-22 9:42AM EDT | 40.00 | 3.10 | 2.34 | 3.75 | 0.00 | - | 1 | 87 | 47.41% |
| BABA251219P00045000 | 2023-03-16 9:57AM EDT | 45.00 | 4.20 | 2.64 | 4.55 | 0.00 | - | 1 | 25 | 44.74% |
| BABA251219P00050000 | 2023-03-15 10:54AM EDT | 50.00 | 5.70 | 4.30 | 6.20 | 0.00 | - | 2 | 39 | 44.78% |
| BABA251219P00055000 | 2023-03-23 3:57PM EDT | 55.00 | 6.60 | 5.60 | 7.90 | 0.00 | - | 1 | 19 | 44.23% |
| BABA251219P00060000 | 2023-03-22 2:31PM EDT | 60.00 | 8.87 | 6.55 | 9.55 | 0.00 | - | 7 | 22 | 43.07% |
| BABA251219P00065000 | 2023-03-24 11:05AM EDT | 65.00 | 9.90 | 8.10 | 11.45 | +0.31 | +3.23% | 2 | 71 | 42.16% |
| BABA251219P00070000 | 2023-03-16 1:52PM EDT | 70.00 | 12.60 | 9.65 | 13.55 | 0.00 | - | 2 | 135 | 41.36% |
| BABA251219P00075000 | 2023-03-20 3:37PM EDT | 75.00 | 15.57 | 11.60 | 15.80 | 0.00 | - | 40 | 91 | 40.54% |
| BABA251219P00080000 | 2023-03-23 10:05AM EDT | 80.00 | 16.20 | 14.00 | 18.25 | 0.00 | - | 10 | 135 | 39.81% |
| BABA251219P00085000 | 2023-03-23 1:24PM EDT | 85.00 | 18.88 | 16.55 | 21.00 | 0.00 | - | 2 | 35 | 39.36% |
| BABA251219P00090000 | 2023-03-23 10:33AM EDT | 90.00 | 20.87 | 19.10 | 24.00 | 0.00 | - | 22 | 301 | 39.08% |
| BABA251219P00095000 | 2023-03-21 10:56AM EDT | 95.00 | 25.02 | 22.00 | 27.00 | 0.00 | - | 1 | 8 | 38.53% |
| BABA251219P00100000 | 2023-03-15 11:03AM EDT | 100.00 | 30.50 | 25.30 | 30.00 | 0.00 | - | 3 | 53 | 37.74% |
| BABA251219P00105000 | 2023-03-15 11:03AM EDT | 105.00 | 33.50 | 28.50 | 33.00 | 0.00 | - | 4 | 434 | 36.71% |
| BABA251219P00110000 | 2023-03-07 1:52PM EDT | 110.00 | 31.00 | 31.50 | 36.50 | 0.00 | - | 5 | 8 | 36.33% |
| BABA251219P00115000 | 2023-03-22 10:04AM EDT | 115.00 | 37.50 | 35.10 | 39.90 | 0.00 | - | 1 | 533 | 35.57% |
| BABA251219P00120000 | 2023-03-24 3:47PM EDT | 120.00 | 40.90 | 38.50 | 43.50 | +0.60 | +1.49% | 2 | 15 | 34.94% |
| BABA251219P00125000 | 2023-03-24 3:04PM EDT | 125.00 | 44.70 | 42.55 | 46.95 | -0.75 | -1.65% | 1 | 13 | 33.82% |
| BABA251219P00130000 | 2023-01-25 4:03PM EDT | 130.00 | 32.24 | 45.00 | 49.50 | 0.00 | - | - | 1 | 30.65% |
| BABA251219P00135000 | 2023-03-20 1:26PM EDT | 135.00 | 56.04 | 50.00 | 55.00 | 0.00 | - | 4 | 7 | 33.11% |
| BABA251219P00140000 | 2023-03-10 2:10PM EDT | 140.00 | 58.14 | 54.00 | 59.00 | 0.00 | - | 3 | 5 | 32.41% |
| BABA251219P00145000 | 2023-03-02 4:22PM EDT | 145.00 | 58.47 | 58.55 | 63.45 | 0.00 | - | - | 200 | 32.50% |
| BABA251219P00150000 | 2023-03-23 9:31AM EDT | 150.00 | 64.23 | 62.60 | 67.50 | 0.00 | - | 2 | 230 | 31.51% |
| BABA251219P00155000 | 2023-03-03 2:53PM EDT | 155.00 | 66.27 | 67.00 | 72.00 | 0.00 | - | 1 | 2 | 31.39% |
| BABA251219P00165000 | 2023-02-07 2:48PM EDT | 165.00 | 65.10 | 79.50 | 84.00 | 0.00 | - | - | 200 | 38.18% |
| BABA251219P00170000 | 2023-03-01 4:09PM EDT | 170.00 | 80.67 | 81.00 | 86.00 | 0.00 | - | 2 | 201 | 31.64% |
| BABA251219P00175000 | 2023-03-01 4:04PM EDT | 175.00 | 85.38 | 86.00 | 91.00 | 0.00 | - | - | 0 | 32.52% |
| BABA251219P00180000 | 2023-03-09 12:35PM EDT | 180.00 | 95.95 | 90.50 | 95.50 | 0.00 | - | 7 | 0 | 31.81% |
| BABA251219P00195000 | 2023-03-01 4:04PM EDT | 195.00 | 104.95 | 105.50 | 110.50 | 0.00 | - | - | 0 | 34.14% |
| BABA251219P00200000 | 2023-02-28 10:57AM EDT | 200.00 | 110.74 | 110.50 | 115.50 | 0.00 | - | 10 | 0 | 34.86% |
| BABA251219P00210000 | 2023-02-21 11:05AM EDT | 210.00 | 113.49 | 119.50 | 124.00 | 0.00 | - | - | 0 | 29.80% |
| BABA251219P00220000 | 2023-03-01 4:09PM EDT | 220.00 | 130.37 | 130.50 | 135.50 | 0.00 | - | 2 | 0 | 37.53% |
© 2023 Yahoo. All rights reserved.
