BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA250620C000050002023-03-15 1:22PM EDT5.0077.4787.5092.300.00-520.00%
BABA250620C000200002023-05-30 9:31AM EDT20.0063.5464.5069.500.00-3385.45%
BABA250620C000250002023-03-01 11:46AM EDT25.0069.5077.5082.500.00-200229.83%
BABA250620C000300002023-03-16 10:57AM EDT30.0055.7566.0070.500.00--1131.79%
BABA250620C000400002023-01-23 12:50PM EDT40.0086.1059.5064.000.00-12115.59%
BABA250620C000450002023-06-05 10:19AM EDT45.0045.7144.5048.40+0.22+0.48%1161.11%
BABA250620C000500002023-06-02 1:35PM EDT50.0044.0841.0545.050.00-1359.46%
BABA250620C000550002023-05-17 11:14AM EDT55.0044.7538.5541.600.00-1258.79%
BABA250620C000600002023-05-30 12:44PM EDT60.0032.0034.7037.900.00-12655.28%
BABA250620C000650002023-06-02 12:11PM EDT65.0034.5031.7535.400.00-112254.59%
BABA250620C000700002023-06-05 11:23AM EDT70.0029.9529.4032.25+0.60+2.04%13153.44%
BABA250620C000750002023-06-05 9:48AM EDT75.0026.5026.8529.05+2.50+10.42%11651.67%
BABA250620C000800002023-06-05 10:03AM EDT80.0025.5024.7026.35+1.30+5.37%117250.70%
BABA250620C000850002023-06-05 3:02PM EDT85.0023.2522.4524.00-0.45-1.90%314851.42%
BABA250620C000900002023-06-01 10:55AM EDT90.0020.3020.0522.300.00-15551.41%
BABA250620C000950002023-06-01 11:21AM EDT95.0017.9018.1020.150.00-911850.15%
BABA250620C001000002023-06-01 10:44AM EDT100.0016.3516.8018.450.00-25849.61%
BABA250620C001050002023-06-05 3:12PM EDT105.0016.0015.0017.10+2.75+20.75%12149.55%
BABA250620C001100002023-06-02 10:39AM EDT110.0015.1013.5015.700.00-158849.17%
BABA250620C001150002023-05-26 11:10AM EDT115.0011.6112.7013.900.00-157147.75%
BABA250620C001200002023-06-02 3:02PM EDT120.0013.2511.3013.000.00-59548.01%
BABA250620C001250002023-06-01 2:16PM EDT125.0010.9110.6511.450.00-28146.70%
BABA250620C001300002023-06-05 11:16AM EDT130.009.739.9011.25-0.27-2.70%86348.12%
BABA250620C001350002023-06-05 1:01PM EDT135.009.209.0010.35-0.10-1.08%182047.89%
BABA250620C001400002023-06-02 3:32PM EDT140.008.337.859.150.00-19446.83%
BABA250620C001450002023-05-30 9:30AM EDT145.007.257.508.800.00-45147.54%
BABA250620C001500002023-05-30 11:30AM EDT150.005.556.907.750.00-26646.51%
BABA250620C001550002023-06-02 3:50PM EDT155.006.506.206.850.00-3118645.65%
BABA250620C001600002023-06-01 1:02PM EDT160.005.905.106.650.00-25046.42%
BABA250620C001650002023-05-26 3:17PM EDT165.004.855.356.500.00-12347.24%
BABA250620C001700002023-05-19 9:30AM EDT170.004.904.905.450.00-104345.60%
BABA250620C001750002023-04-26 11:39AM EDT175.004.202.964.350.00-53143.52%
BABA250620C001800002023-06-05 10:52AM EDT180.004.354.054.65-0.32-6.85%21,79945.44%
BABA250620C001850002023-03-13 12:45PM EDT185.003.945.257.200.00-1250.86%
BABA250620C001900002023-06-02 10:39AM EDT190.003.903.154.150.00-153545.84%
BABA250620C001950002023-03-30 3:52PM EDT195.009.032.603.700.00-1445.29%
BABA250620C002000002023-06-02 10:45AM EDT200.003.752.793.550.00-143645.64%
BABA250620C002100002023-05-26 1:52PM EDT210.002.662.353.150.00-111845.86%
BABA250620C002200002023-06-05 3:27PM EDT220.002.361.972.85+0.20+9.26%119546.24%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA250620P000050002023-04-28 1:18PM EDT5.000.070.010.230.00-123791.02%
BABA250620P000100002023-04-26 2:42PM EDT10.000.170.030.210.00--467.38%
BABA250620P000150002023-03-08 12:39PM EDT15.000.250.000.540.00-11261.52%
BABA250620P000200002023-05-23 9:32AM EDT20.003.000.100.610.00-2653.81%
BABA250620P000250002023-06-02 2:17PM EDT25.000.700.460.970.00-408352.37%
BABA250620P000300002023-06-05 12:10PM EDT30.001.100.811.410.00-142652.77%
BABA250620P000350002023-05-18 2:22PM EDT35.001.411.101.930.00-11049.82%
BABA250620P000400002023-05-10 1:15PM EDT40.002.271.872.370.00-418046.08%
BABA250620P000450002023-05-26 9:46AM EDT45.003.202.803.050.00-123443.60%
BABA250620P000500002023-06-01 12:25PM EDT50.003.963.704.050.00-13842.17%
BABA250620P000550002023-05-25 10:49AM EDT55.005.594.905.250.00-12940.89%
BABA250620P000600002023-05-30 2:38PM EDT60.007.275.906.600.00-1863939.55%
BABA250620P000650002023-06-02 12:33PM EDT65.007.957.858.300.00-11038.70%
BABA250620P000700002023-05-17 1:58PM EDT70.008.409.6510.550.00-13938.72%
BABA250620P000750002023-05-31 3:39PM EDT75.0013.2511.4012.300.00-47236.96%
BABA250620P000800002023-05-17 2:56PM EDT80.0012.1513.6514.900.00-111036.73%
BABA250620P000850002023-05-22 2:26PM EDT85.0015.7015.9017.550.00-28936.12%
BABA250620P000900002023-05-02 12:25PM EDT90.0020.7419.3520.750.00-122436.25%
BABA250620P000950002023-04-17 12:34PM EDT95.0019.5519.1021.500.00-21,01130.87%
BABA250620P001000002023-06-01 10:02AM EDT100.0027.0024.7526.500.00-1914633.93%
BABA250620P001050002023-01-27 4:21PM EDT105.0018.1127.2530.350.00-1934.25%
BABA250620P001100002023-06-01 9:57AM EDT110.0034.1730.3534.050.00-159433.94%
BABA250620P001150002023-05-23 12:30PM EDT115.0035.9934.6537.950.00-12733.73%
BABA250620P001200002023-06-01 10:28AM EDT120.0041.9838.5541.150.00-11931.56%
BABA250620P001250002023-05-23 12:30PM EDT125.0044.0842.6546.200.00-14033.53%
BABA250620P001300002023-06-02 12:47PM EDT130.0047.7946.3549.550.00-22430.94%
BABA250620P001350002023-04-25 1:05PM EDT135.0054.0054.9058.750.00-203243.00%
BABA250620P001400002023-06-02 12:47PM EDT140.0055.7955.3059.050.00-22132.49%
BABA250620P001500002023-06-01 10:51AM EDT150.0067.6064.1568.200.00-15532.38%
BABA250620P001550002023-03-13 3:25PM EDT155.0072.0561.8065.050.00-50500.00%
BABA250620P001600002023-04-25 1:50PM EDT160.0077.6080.0083.350.00-1049.23%
BABA250620P001650002023-06-02 9:45AM EDT165.0081.5078.3082.70+1.00+1.24%1133.90%
BABA250620P001700002023-05-23 10:25AM EDT170.0085.5483.0587.950.00-1035.90%
BABA250620P001750002023-05-02 9:33AM EDT175.0092.500.000.000.00-200.00%
BABA250620P001800002023-05-22 10:07AM EDT180.0093.2093.0098.000.00-1038.05%
BABA250620P001850002023-03-22 11:45AM EDT185.00100.1593.5098.500.00-200.00%
BABA250620P001900002023-04-06 10:15AM EDT190.0090.60104.50109.500.00-8045.17%
BABA250620P002000002023-02-28 10:53AM EDT200.00111.0794.5099.500.00-400.00%
BABA250620P002100002023-01-25 11:44AM EDT210.0093.76118.50123.500.00--00.00%
BABA250620P002200002023-03-28 10:44AM EDT220.00126.50133.00138.000.00-2044.62%