Singapore markets open in 1 hour 47 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
72.38-0.65 (-0.89%)
At close: 04:00PM EST
72.39 +0.01 (+0.01%)
After hours: 06:12PM EST
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA250620C000050002023-11-27 12:05PM EST5.0071.1865.9069.900.00-13131.45%
BABA250620C000100002023-11-16 10:17AM EST10.0069.5061.1064.950.00-4398.58%
BABA250620C000200002023-05-30 8:31AM EST20.0063.5464.0068.400.00-33218.63%
BABA250620C000250002023-03-01 10:46AM EST25.0069.5077.5082.500.00-2000.00%
BABA250620C000300002023-12-01 1:13PM EST30.0045.0042.3544.200.00-2658.87%
BABA250620C000350002023-10-05 8:33AM EST35.0052.6552.0056.000.00-12141.08%
BABA250620C000400002023-12-01 11:20AM EST40.0035.4035.2035.85-0.30-0.84%31451.18%
BABA250620C000450002023-12-05 11:18AM EST45.0031.7031.3532.00-0.60-1.86%51351.01%
BABA250620C000500002023-12-01 11:19AM EST50.0028.4027.7528.350.00-515649.04%
BABA250620C000550002023-12-01 9:40AM EST55.0024.8024.4525.000.00-1847.51%
BABA250620C000600002023-12-04 1:00PM EST60.0021.7021.1021.95-0.75-3.34%18846.30%
BABA250620C000650002023-12-05 12:41PM EST65.0018.8018.5519.15-1.10-5.53%2013245.17%
BABA250620C000700002023-12-05 1:36PM EST70.0016.4516.2016.70-0.35-2.08%110344.40%
BABA250620C000750002023-12-04 3:52PM EST75.0014.6413.9014.550.00-212243.84%
BABA250620C000800002023-12-04 3:57PM EST80.0012.3512.1512.60-0.25-1.98%556143.21%
BABA250620C000850002023-12-05 12:20PM EST85.0010.5510.5510.95-0.85-7.46%1527342.86%
BABA250620C000900002023-12-05 3:50PM EST90.009.409.159.50-0.30-3.09%3837342.54%
BABA250620C000950002023-12-05 12:04PM EST95.007.907.708.25-0.30-3.66%3230442.30%
BABA250620C001000002023-12-05 12:02PM EST100.007.057.007.20-0.07-0.98%361,28142.20%
BABA250620C001050002023-12-05 12:06PM EST105.006.105.956.30-1.60-20.78%123342.16%
BABA250620C001100002023-12-04 3:51PM EST110.005.385.205.750.00-11782842.88%
BABA250620C001150002023-12-04 1:15PM EST115.004.794.204.850.00-214542.16%
BABA250620C001200002023-12-04 11:09AM EST120.004.123.655.150.00-239445.24%
BABA250620C001250002023-12-04 12:03PM EST125.003.553.003.800.00-878542.37%
BABA250620C001300002023-12-05 2:35PM EST130.003.202.903.35-0.05-1.54%211842.37%
BABA250620C001350002023-12-04 12:57PM EST135.002.952.813.000.00-59042.57%
BABA250620C001400002023-12-04 2:18PM EST140.002.742.472.890.00-436543.63%
BABA250620C001450002023-12-04 2:18PM EST145.002.442.132.420.00-424442.93%
BABA250620C001500002023-12-04 10:23AM EST150.002.132.002.280.00-243143.60%
BABA250620C001550002023-12-05 1:36PM EST155.001.801.752.06-0.10-5.26%327543.76%
BABA250620C001600002023-12-04 12:17PM EST160.001.861.621.740.00-27743.20%
BABA250620C001650002023-12-04 9:32AM EST165.001.531.332.200.00-36746.89%
BABA250620C001700002023-12-01 2:22PM EST170.001.331.261.680.00-229645.09%
BABA250620C001750002023-12-05 3:25PM EST175.001.201.061.61+0.01+0.84%19045.72%
BABA250620C001800002023-12-01 2:26PM EST180.001.081.051.720.00-41,87247.41%
BABA250620C001850002023-12-01 2:27PM EST185.000.960.861.410.00-25346.39%
BABA250620C001900002023-12-04 2:55PM EST190.000.940.851.050.00-27544.63%
BABA250620C001950002023-12-05 2:48PM EST195.000.870.791.16+0.01+1.16%23646.39%
BABA250620C002000002023-12-05 3:15PM EST200.000.790.701.27+0.13+19.70%465348.07%
BABA250620C002100002023-12-05 2:41PM EST210.000.700.621.09+0.07+11.11%326048.29%
BABA250620C002200002023-12-05 2:45PM EST220.000.580.411.00-0.03-4.92%266149.05%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA250620P000050002023-09-20 8:34AM EST5.001.000.010.090.00-14589.45%
BABA250620P000100002023-12-05 2:48PM EST10.000.060.020.490.00-213282.52%
BABA250620P000150002023-12-05 3:19PM EST15.000.150.020.52+0.08+114.29%46466.11%
BABA250620P000200002023-12-05 3:17PM EST20.000.290.130.65+0.01+3.57%22158.06%
BABA250620P000250002023-12-05 3:19PM EST25.000.430.350.85+0.09+26.47%210452.88%
BABA250620P000300002023-12-05 3:19PM EST30.000.750.591.13+0.10+15.38%28551.71%
BABA250620P000350002023-12-05 3:20PM EST35.001.101.011.24+0.06+5.77%22944.90%
BABA250620P000400002023-12-05 3:40PM EST40.001.701.691.71+0.10+6.25%1026841.68%
BABA250620P000450002023-12-05 3:51PM EST45.002.492.482.51+0.12+5.06%13833439.95%
BABA250620P000500002023-12-05 12:18PM EST50.003.503.403.70+0.15+4.48%323139.12%
BABA250620P000550002023-12-04 2:26PM EST55.004.654.805.050.00-219137.80%
BABA250620P000600002023-12-05 3:26PM EST60.006.406.356.75+0.25+4.07%10867536.79%
BABA250620P000650002023-12-05 12:45PM EST65.008.508.058.70+0.40+4.94%350135.66%
BABA250620P000700002023-12-05 2:06PM EST70.0010.6510.6511.55+0.27+2.60%1219636.31%
BABA250620P000750002023-12-01 9:30AM EST75.0012.5013.2513.650.00-121033.92%
BABA250620P000800002023-12-05 10:20AM EST80.0016.3016.1517.50+1.30+8.67%1836435.66%
BABA250620P000850002023-12-04 10:18AM EST85.0019.1519.3019.950.00-172532.74%
BABA250620P000900002023-12-05 10:20AM EST90.0022.9722.1523.45+0.34+1.50%1589432.03%
BABA250620P000950002023-12-05 12:18PM EST95.0026.8226.5027.40+3.42+14.62%21,01732.00%
BABA250620P001000002023-12-05 12:19PM EST100.0030.7530.4031.55+0.75+2.50%243132.04%
BABA250620P001050002023-11-20 9:31AM EST105.0031.5634.2535.500.00-619930.77%
BABA250620P001100002023-12-05 11:20AM EST110.0039.6839.0540.70+1.35+3.52%2516333.77%
BABA250620P001150002023-11-28 11:09AM EST115.0041.2542.9544.550.00-32731.02%
BABA250620P001200002023-11-28 3:51PM EST120.0044.8447.8550.750.00-153538.01%
BABA250620P001250002023-12-04 2:05PM EST125.0052.8252.1555.000.00-228736.67%
BABA250620P001300002023-12-05 1:24PM EST130.0059.2056.3559.70+1.60+2.78%208736.94%
BABA250620P001350002023-11-17 1:40PM EST135.0057.6862.5064.850.00-102339.22%
BABA250620P001400002023-10-20 1:49PM EST140.0059.7062.1565.100.00-100.00%
BABA250620P001450002023-10-04 11:19AM EST145.0060.7658.3059.550.00-24200.00%
BABA250620P001500002023-09-20 11:02AM EST150.0063.0069.5072.500.00-100.00%
BABA250620P001550002023-03-13 2:25PM EST155.0072.0561.8065.050.00-50500.00%
BABA250620P001600002023-10-27 12:16PM EST160.0077.3780.6083.150.00-400.00%
BABA250620P001650002023-10-12 11:37AM EST165.0079.4580.5083.500.00-100.00%
BABA250620P001700002023-08-10 10:14AM EST170.0070.4578.8581.350.00-200.00%
BABA250620P001750002023-09-22 10:06AM EST175.0086.6092.5097.500.00-100.00%
BABA250620P001800002023-09-22 9:06AM EST180.0091.6199.40102.500.00-300.00%
BABA250620P001850002023-11-13 11:51AM EST185.00101.69112.00114.600.00-2050.10%
BABA250620P001900002023-10-26 8:41AM EST190.00108.03109.80113.900.00-100.00%
BABA250620P001950002023-09-22 8:40AM EST195.00107.20113.00117.500.00--00.00%
BABA250620P002000002023-09-11 1:04PM EST200.00110.85111.10113.750.00-500.00%
BABA250620P002100002023-11-13 11:51AM EST210.00126.67136.65140.450.00-1059.24%
BABA250620P002200002023-10-05 11:12AM EST220.00137.10132.85137.000.00-100.00%