UK markets close in 6 hours 58 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
71.34 +0.66 (+0.93%)
Pre-market: 04:31AM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA260116C000050002024-04-16 3:17PM EDT5.0065.000.000.000.00-500.00%
BABA260116C000100002024-04-17 10:50AM EDT10.0059.500.000.000.00-300.00%
BABA260116C000150002024-03-04 11:01AM EDT15.0058.5055.5060.500.00-18101.86%
BABA260116C000200002024-04-10 10:02AM EDT20.0055.000.000.000.00-100.00%
BABA260116C000250002024-04-19 11:25AM EDT25.0046.000.000.000.00-100.00%
BABA260116C000300002024-04-19 2:43PM EDT30.0041.000.000.000.00-300.00%
BABA260116C000350002024-04-22 9:35AM EDT35.0037.670.000.000.00-100.00%
BABA260116C000400002024-04-19 12:18PM EDT40.0032.850.000.000.00-3100.00%
BABA260116C000450002024-04-22 2:56PM EDT45.0031.000.000.000.00-2800.00%
BABA260116C000500002024-04-22 1:12PM EDT50.0027.450.000.000.00-300.00%
BABA260116C000550002024-04-19 3:14PM EDT55.0023.500.000.000.00-100.00%
BABA260116C000600002024-04-22 1:14PM EDT60.0021.350.000.000.00-2200.00%
BABA260116C000650002024-04-22 3:40PM EDT65.0018.870.000.000.00-1700.00%
BABA260116C000700002024-04-22 3:40PM EDT70.0016.550.000.000.00-2300.00%
BABA260116C000750002024-04-22 2:56PM EDT75.0014.450.000.000.00-31101.56%
BABA260116C000800002024-04-22 2:48PM EDT80.0012.800.000.000.00-401.56%
BABA260116C000850002024-04-22 1:53PM EDT85.0011.200.000.000.00-603.13%
BABA260116C000900002024-04-22 3:21PM EDT90.009.800.000.000.00-1003.13%
BABA260116C000950002024-04-22 11:56AM EDT95.008.550.000.000.00-1006.25%
BABA260116C001000002024-04-22 3:24PM EDT100.007.610.000.000.00-20506.25%
BABA260116C001050002024-04-22 2:46PM EDT105.006.700.000.000.00-506.25%
BABA260116C001100002024-04-19 9:36AM EDT110.005.550.000.000.00-20006.25%
BABA260116C001150002024-04-22 10:49AM EDT115.005.250.000.000.00-3106.25%
BABA260116C001200002024-04-22 3:37PM EDT120.004.720.000.000.00-1006.25%
BABA260116C001250002024-04-22 1:52PM EDT125.004.150.000.000.00-706.25%
BABA260116C001300002024-04-22 2:08PM EDT130.003.770.000.000.00-8012.50%
BABA260116C001350002024-04-19 1:49PM EDT135.003.100.000.000.00-2012.50%
BABA260116C001400002024-04-22 1:30PM EDT140.002.800.000.000.00-6012.50%
BABA260116C001450002024-04-19 10:51AM EDT145.002.450.000.000.00-2012.50%
BABA260116C001500002024-04-22 1:36PM EDT150.002.410.000.000.00-6012.50%
BABA260116C001550002024-04-22 3:56PM EDT155.002.240.000.000.00-4012.50%
BABA260116C001600002024-04-19 12:16PM EDT160.001.850.000.000.00-21012.50%
BABA260116C001650002024-04-18 10:45AM EDT165.001.720.000.000.00-1012.50%
BABA260116C001700002024-04-19 11:33AM EDT170.001.560.000.000.00-1012.50%
BABA260116C001750002024-04-19 2:37PM EDT175.001.450.000.000.00-25012.50%
BABA260116C001800002024-04-22 2:40PM EDT180.001.350.000.000.00-26012.50%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA260116P000050002024-04-18 10:31AM EDT5.000.040.000.000.00-1050.00%
BABA260116P000100002024-04-18 11:10AM EDT10.000.120.000.000.00-4025.00%
BABA260116P000150002024-04-18 1:26PM EDT15.000.160.000.000.00-2025.00%
BABA260116P000200002024-03-18 10:58AM EDT20.000.500.100.400.00-1526954.30%
BABA260116P000250002024-04-17 12:10PM EDT25.000.620.000.000.00-2012.50%
BABA260116P000300002024-04-22 3:14PM EDT30.000.840.000.000.00-5012.50%
BABA260116P000350002024-04-17 10:00AM EDT35.001.450.000.000.00-2012.50%
BABA260116P000400002024-04-22 3:40PM EDT40.002.000.000.000.00-54012.50%
BABA260116P000450002024-04-19 9:40AM EDT45.003.200.000.000.00-806.25%
BABA260116P000500002024-04-22 3:14PM EDT50.003.990.000.000.00-1306.25%
BABA260116P000550002024-04-22 12:18PM EDT55.005.610.000.000.00-2003.13%
BABA260116P000600002024-04-22 3:40PM EDT60.007.250.000.000.00-1003.13%
BABA260116P000650002024-04-22 2:46PM EDT65.009.350.000.000.00-5101.56%
BABA260116P000700002024-04-22 3:56PM EDT70.0011.650.000.000.00-600.20%
BABA260116P000750002024-04-22 1:33PM EDT75.0014.500.000.000.00-500.00%
BABA260116P000800002024-04-22 3:54PM EDT80.0017.400.000.000.00-3200.00%
BABA260116P000850002024-04-22 3:30PM EDT85.0020.570.000.000.00-1100.00%
BABA260116P000900002024-04-22 10:09AM EDT90.0024.380.000.000.00-100.00%
BABA260116P000950002024-04-16 11:19AM EDT95.0028.800.000.000.00-100.00%
BABA260116P001000002024-04-22 1:40PM EDT100.0031.850.000.000.00-1000.00%
BABA260116P001050002024-04-22 2:49PM EDT105.0036.000.000.000.00-100.00%
BABA260116P001100002024-04-18 9:37AM EDT110.0042.090.000.000.00-1500.00%
BABA260116P001150002024-04-19 11:58AM EDT115.0046.590.000.000.00-1400.00%
BABA260116P001200002024-04-22 9:46AM EDT120.0050.800.000.000.00-200.00%
BABA260116P001250002024-04-19 1:03PM EDT125.0056.370.000.000.00-300.00%
BABA260116P001300002024-04-22 10:41AM EDT130.0059.900.000.000.00-600.00%
BABA260116P001350002024-04-19 10:50AM EDT135.0066.230.000.000.00-600.00%
BABA260116P001400002024-03-26 10:37AM EDT140.0068.650.000.000.00-400.00%
BABA260116P001450002024-04-22 10:40AM EDT145.0074.820.000.000.00-400.00%
BABA260116P001500002024-04-19 10:07AM EDT150.0081.180.000.000.00-400.00%
BABA260116P001550002023-10-31 10:23AM EDT155.0072.950.000.000.00-400.00%
BABA260116P001600002024-01-25 4:15PM EDT160.0086.0082.6085.450.00-100.00%
BABA260116P001650002023-10-27 10:00AM EDT165.0081.5085.9088.100.00-300.00%
BABA260116P001700002024-02-05 4:06PM EDT170.0095.1094.3098.000.00--00.00%
BABA260116P001750002024-02-12 11:00AM EDT175.00101.3095.6599.700.00-100.00%
BABA260116P001800002024-04-18 9:50AM EDT180.00110.740.000.000.00-700.00%