Singapore markets open in 6 hours

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
78.28+0.38 (+0.49%)
As of 03:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 September 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA250919C000400002024-05-24 1:41PM EDT40.0044.2438.3543.000.00-1154.97%
BABA250919C000500002024-05-23 9:55AM EDT50.0036.0030.6033.150.00-1253.37%
BABA250919C000600002024-05-13 11:36AM EDT60.0024.9523.9524.700.00-32244.57%
BABA250919C000650002024-06-07 2:47PM EDT65.0021.5020.6021.350.00-11042.99%
BABA250919C000700002024-06-05 2:42PM EDT70.0019.0017.7018.600.00-1005842.60%
BABA250919C000725002024-05-20 9:34AM EDT72.5024.5016.4017.000.00-11241.38%
BABA250919C000750002024-06-04 10:22AM EDT75.0016.2515.1516.000.00-11641.82%
BABA250919C000775002024-05-17 12:00PM EDT77.5023.0013.0514.500.00-1140.56%
BABA250919C000800002024-06-12 11:32AM EDT80.0013.3512.9513.40+0.15+1.14%51540.30%
BABA250919C000825002024-06-10 11:34AM EDT82.5013.1011.1012.350.00-1640.01%
BABA250919C000850002024-06-07 1:08PM EDT85.0011.6010.9511.600.00-162140.39%
BABA250919C000875002024-06-04 10:59AM EDT87.5010.3210.0010.650.00-1082340.03%
BABA250919C000900002024-06-11 1:08PM EDT90.009.459.309.750.00-169439.66%
BABA250919C000950002024-06-12 2:36PM EDT95.008.056.958.25-0.10-1.23%1147039.31%
BABA250919C001000002024-06-11 12:21PM EDT100.006.806.707.050.00-25439.26%
BABA250919C001050002024-06-07 1:00PM EDT105.006.105.656.000.00-14439.16%
BABA250919C001100002024-06-12 10:41AM EDT110.005.094.805.15-0.36-6.61%22339.23%
BABA250919C001150002024-06-07 11:27AM EDT115.004.504.104.400.00-40234839.22%
BABA250919C001200002024-06-11 12:11PM EDT120.003.603.453.750.00-5713139.17%
BABA250919C001250002024-06-11 12:11PM EDT125.003.102.493.250.00-17439.35%
BABA250919C001300002024-06-04 9:50AM EDT130.002.652.522.950.00-114140.06%
BABA250919C001350002024-06-12 9:35AM EDT135.002.272.122.40-0.04-1.73%1239.43%
BABA250919C001400002024-06-12 12:33PM EDT140.001.921.832.10-0.06-3.03%11139.64%
BABA250919C001450002024-06-03 3:30PM EDT145.001.621.561.860.00-2239.94%
BABA250919C001500002024-06-06 11:33AM EDT150.001.651.411.530.00-12239.51%
BABA250919C001550002024-06-12 10:30AM EDT155.001.031.161.53-0.24-18.90%124540.89%
BABA250919C001600002024-06-12 10:16AM EDT160.001.151.081.130.00-41839.50%
Putsfor19 September 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA250919P000400002024-05-15 12:37PM EDT40.000.820.361.050.00--143.41%
BABA250919P000450002024-06-03 2:11PM EDT45.001.151.001.190.00-103338.23%
BABA250919P000500002024-06-12 2:34PM EDT50.001.651.581.99-0.21-11.29%222537.82%
BABA250919P000550002024-06-10 9:38AM EDT55.002.702.442.880.00-16436.41%
BABA250919P000600002024-06-10 11:47AM EDT60.003.603.603.950.00-115434.79%
BABA250919P000650002024-06-10 9:37AM EDT65.005.104.355.550.00-158534.20%
BABA250919P000700002024-05-29 9:54AM EDT70.006.956.907.400.00-135333.34%
BABA250919P000725002024-05-21 10:04AM EDT72.506.707.908.250.00-2932.31%
BABA250919P000750002024-06-11 11:21AM EDT75.009.259.059.450.00-11,00532.11%
BABA250919P000775002024-05-31 3:59PM EDT77.5010.5010.3011.500.00-27434.11%
BABA250919P000800002024-06-11 9:33AM EDT80.0011.4011.5513.300.00-7635.10%
BABA250919P000825002024-05-21 10:16AM EDT82.5010.8012.9513.700.00--431.87%
BABA250919P000850002024-06-05 1:23PM EDT85.0014.3514.3515.100.00-1231.28%
BABA250919P000900002024-05-16 2:22PM EDT90.0014.9817.6018.400.00-1230.88%
BABA250919P000950002024-05-23 9:51AM EDT95.0019.6621.1521.550.00--129.14%
BABA250919P001000002024-05-20 9:56AM EDT100.0020.0024.9525.350.00--128.52%
BABA250919P001050002024-05-13 2:39PM EDT105.0025.8029.0030.450.00-1131.76%
BABA250919P001200002024-06-06 11:01AM EDT120.0042.0041.8044.350.00--134.80%
BABA250919P001300002024-05-21 11:51AM EDT130.0045.0050.5054.900.00--2041.10%