Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
74.74+0.11 (+0.15%)
As of 11:48AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA250620C000050002024-01-03 10:31AM EDT5.0069.8064.5069.500.00-340.00%
BABA250620C000100002024-01-19 1:12PM EDT10.0058.0063.7067.000.00-1111113.77%
BABA250620C000200002023-05-30 9:31AM EDT20.0063.5464.0068.400.00-33217.68%
BABA250620C000250002024-02-16 2:11PM EDT25.0050.9548.4551.850.00-9957.81%
BABA250620C000300002024-04-18 1:01PM EDT30.0040.4845.4546.100.00-21359.81%
BABA250620C000350002024-03-28 10:33AM EDT35.0039.6241.0541.700.00-305157.57%
BABA250620C000400002024-04-22 9:30AM EDT40.0032.0036.5537.500.00-505754.49%
BABA250620C000450002024-04-24 10:50AM EDT45.0032.3032.4532.950.00-211950.85%
BABA250620C000500002024-04-25 9:36AM EDT50.0027.6328.6028.90-0.67-2.37%3040449.57%
BABA250620C000550002024-04-24 3:14PM EDT55.0024.9024.8525.20+0.10+0.40%26947.64%
BABA250620C000600002024-04-24 11:23AM EDT60.0020.8521.2521.650.00-145245.49%
BABA250620C000650002024-04-25 10:15AM EDT65.0018.2018.1518.75+2.94+19.27%698144.92%
BABA250620C000700002024-04-24 1:23PM EDT70.0015.1515.1515.550.00-281,47542.38%
BABA250620C000750002024-04-25 9:33AM EDT75.0013.0512.9013.30-0.01-0.08%221,54542.16%
BABA250620C000800002024-04-25 10:46AM EDT80.0011.0010.6011.25+0.20+1.85%22,29941.69%
BABA250620C000850002024-04-25 11:02AM EDT85.009.159.209.40+0.29+3.27%468941.05%
BABA250620C000900002024-04-24 3:19PM EDT90.007.707.657.800.00-251,06240.44%
BABA250620C000950002024-04-25 10:01AM EDT95.006.306.506.65-0.20-3.08%384840.60%
BABA250620C001000002024-04-25 10:49AM EDT100.005.455.405.55+0.08+1.49%343,25240.33%
BABA250620C001050002024-04-24 11:45AM EDT105.004.504.504.65+0.20+4.65%139740.19%
BABA250620C001100002024-04-23 10:42AM EDT110.003.403.804.250.00-21,19641.46%
BABA250620C001150002024-04-24 2:23PM EDT115.003.203.203.350.00-259340.37%
BABA250620C001200002024-04-24 2:12PM EDT120.002.642.702.810.00-161,30140.28%
BABA250620C001250002024-04-24 10:47AM EDT125.002.282.272.410.00-6111,83840.47%
BABA250620C001300002024-04-24 3:11PM EDT130.001.931.922.070.00-846940.64%
BABA250620C001350002024-04-25 10:40AM EDT135.001.661.641.80+0.15+9.93%179740.91%
BABA250620C001400002024-04-23 3:15PM EDT140.001.311.401.530.00-41,19140.92%
BABA250620C001450002024-04-19 12:19PM EDT145.000.881.191.290.00-835040.85%
BABA250620C001500002024-04-22 1:19PM EDT150.000.841.031.160.00-81,97741.33%
BABA250620C001550002024-04-19 9:59AM EDT155.000.640.880.960.00-235141.07%
BABA250620C001600002024-04-24 10:50AM EDT160.000.740.760.870.00-250641.55%
BABA250620C001650002024-04-16 1:40PM EDT165.000.570.650.770.00-134441.81%
BABA250620C001700002024-04-23 2:57PM EDT170.000.510.570.640.00-293341.57%
BABA250620C001750002024-04-19 11:33AM EDT175.000.380.350.630.00-3415442.55%
BABA250620C001800002024-04-23 2:55PM EDT180.000.450.260.650.00-22,61343.85%
BABA250620C001850002024-04-23 2:50PM EDT185.000.420.390.600.00-25744.29%
BABA250620C001900002024-04-24 12:01PM EDT190.000.420.340.570.00-210844.87%
BABA250620C001950002024-04-23 2:42PM EDT195.000.350.310.530.00-271645.29%
BABA250620C002000002024-04-23 1:09PM EDT200.000.290.130.490.00-11,16945.63%
BABA250620C002100002024-04-24 12:02PM EDT210.000.220.160.430.00-22,19646.44%
BABA250620C002200002024-04-24 3:39PM EDT220.000.220.150.230.00-82,01644.04%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA250620P000050002024-02-13 12:31PM EDT5.000.010.010.160.00-244111.72%
BABA250620P000100002024-03-11 3:54PM EDT10.000.030.000.230.00-213785.35%
BABA250620P000150002024-02-26 1:32PM EDT15.000.100.000.250.00-27568.85%
BABA250620P000200002024-04-24 12:00PM EDT20.000.110.010.280.00-22858.01%
BABA250620P000250002024-04-24 11:59AM EDT25.000.280.040.360.00-211251.12%
BABA250620P000300002024-04-24 11:58AM EDT30.000.300.150.480.00-210350.54%
BABA250620P000350002024-04-23 2:50PM EDT35.000.530.330.660.00-25345.85%
BABA250620P000400002024-04-25 10:28AM EDT40.000.800.750.98-0.03-3.61%142742.68%
BABA250620P000450002024-04-24 3:53PM EDT45.001.251.251.300.00-627938.86%
BABA250620P000500002024-04-24 9:59AM EDT50.002.051.841.980.00-374137.12%
BABA250620P000550002024-04-22 12:09PM EDT55.003.702.802.940.00-702,00335.75%
BABA250620P000600002024-04-24 11:23AM EDT60.004.154.054.25-0.25-5.68%12,86934.70%
BABA250620P000650002024-04-24 2:23PM EDT65.005.905.605.850.00-63,68233.52%
BABA250620P000700002024-04-25 11:32AM EDT70.007.797.757.85+0.04+0.52%713,00332.54%
BABA250620P000750002024-04-24 12:02PM EDT75.0010.5510.0510.250.00-303,28931.68%
BABA250620P000800002024-04-23 10:08AM EDT80.0012.9512.8513.00-1.30-9.12%11,29730.76%
BABA250620P000850002024-04-25 11:06AM EDT85.0016.2515.6516.15-3.45-17.51%21,14029.99%
BABA250620P000900002024-04-16 12:29PM EDT90.0023.0019.4019.600.00-31,08829.11%
BABA250620P000950002024-04-09 10:57AM EDT95.0024.9023.1523.500.00-291,06328.77%
BABA250620P001000002024-04-22 10:47AM EDT100.0030.9027.1527.450.00-566627.60%
BABA250620P001050002024-04-18 10:17AM EDT105.0036.1031.0532.150.00-1223728.92%
BABA250620P001100002024-04-19 2:58PM EDT110.0041.0635.5036.700.00-3129729.00%
BABA250620P001150002024-04-19 3:17PM EDT115.0046.0040.3541.000.00-92726.54%
BABA250620P001200002024-04-09 3:57PM EDT120.0047.0044.7546.050.00-5028.85%
BABA250620P001250002024-03-20 10:36AM EDT125.0051.3753.5058.500.00-6054.43%
BABA250620P001300002024-02-02 3:55PM EDT130.0057.9554.5058.000.00-4044.12%
BABA250620P001350002023-12-28 1:59PM EDT135.0057.4259.5062.550.00-1043.71%
BABA250620P001400002024-04-25 10:10AM EDT140.0065.6564.7566.00-0.55-0.83%1035.03%
BABA250620P001450002024-04-24 11:02AM EDT145.0071.0269.7571.200.00-1038.27%
BABA250620P001500002024-03-01 4:10PM EDT150.0075.4075.0080.000.00-1060.17%
BABA250620P001550002023-03-13 3:25PM EDT155.0072.0561.8065.050.00-50500.00%
BABA250620P001600002023-10-27 1:16PM EDT160.0077.3780.6083.150.00-400.00%
BABA250620P001650002023-10-12 12:37PM EDT165.0079.4580.5083.500.00-100.00%
BABA250620P001700002024-01-22 3:42PM EDT170.00101.3093.0595.900.00-10041.80%
BABA250620P001750002023-09-22 11:06AM EDT175.0086.6092.5097.500.00-100.00%
BABA250620P001800002024-04-24 9:59AM EDT180.00105.95104.50106.100.00-2046.12%
BABA250620P001850002023-11-13 12:51PM EDT185.00101.69113.00115.750.00-2067.48%
BABA250620P001900002024-01-16 11:56AM EDT190.00119.74115.25117.700.00-10051.66%
BABA250620P001950002024-03-22 1:44PM EDT195.00122.44124.20128.500.00-2078.40%
BABA250620P002000002024-01-22 3:42PM EDT200.00131.32122.90125.950.00-2048.54%
BABA250620P002100002023-11-13 12:51PM EDT210.00126.67137.00141.950.00-1073.65%
BABA250620P002200002024-01-22 3:45PM EDT220.00151.35142.95147.000.00-60061.60%