BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250620C00005000 | 2023-03-15 1:22PM EDT | 5.00 | 77.47 | 87.50 | 92.30 | 0.00 | - | 5 | 2 | 0.00% |
| BABA250620C00020000 | 2023-05-30 9:31AM EDT | 20.00 | 63.54 | 64.50 | 69.50 | 0.00 | - | 3 | 3 | 85.45% |
| BABA250620C00025000 | 2023-03-01 11:46AM EDT | 25.00 | 69.50 | 77.50 | 82.50 | 0.00 | - | 20 | 0 | 229.83% |
| BABA250620C00030000 | 2023-03-16 10:57AM EDT | 30.00 | 55.75 | 66.00 | 70.50 | 0.00 | - | - | 1 | 131.79% |
| BABA250620C00040000 | 2023-01-23 12:50PM EDT | 40.00 | 86.10 | 59.50 | 64.00 | 0.00 | - | 1 | 2 | 115.59% |
| BABA250620C00045000 | 2023-06-05 10:19AM EDT | 45.00 | 45.71 | 44.50 | 48.40 | +0.22 | +0.48% | 1 | 1 | 61.11% |
| BABA250620C00050000 | 2023-06-02 1:35PM EDT | 50.00 | 44.08 | 41.05 | 45.05 | 0.00 | - | 1 | 3 | 59.46% |
| BABA250620C00055000 | 2023-05-17 11:14AM EDT | 55.00 | 44.75 | 38.55 | 41.60 | 0.00 | - | 1 | 2 | 58.79% |
| BABA250620C00060000 | 2023-05-30 12:44PM EDT | 60.00 | 32.00 | 34.70 | 37.90 | 0.00 | - | 1 | 26 | 55.28% |
| BABA250620C00065000 | 2023-06-02 12:11PM EDT | 65.00 | 34.50 | 31.75 | 35.40 | 0.00 | - | 1 | 122 | 54.59% |
| BABA250620C00070000 | 2023-06-05 11:23AM EDT | 70.00 | 29.95 | 29.40 | 32.25 | +0.60 | +2.04% | 1 | 31 | 53.44% |
| BABA250620C00075000 | 2023-06-05 9:48AM EDT | 75.00 | 26.50 | 26.85 | 29.05 | +2.50 | +10.42% | 1 | 16 | 51.67% |
| BABA250620C00080000 | 2023-06-05 10:03AM EDT | 80.00 | 25.50 | 24.70 | 26.35 | +1.30 | +5.37% | 1 | 172 | 50.70% |
| BABA250620C00085000 | 2023-06-05 3:02PM EDT | 85.00 | 23.25 | 22.45 | 24.00 | -0.45 | -1.90% | 3 | 148 | 51.42% |
| BABA250620C00090000 | 2023-06-01 10:55AM EDT | 90.00 | 20.30 | 20.05 | 22.30 | 0.00 | - | 1 | 55 | 51.41% |
| BABA250620C00095000 | 2023-06-01 11:21AM EDT | 95.00 | 17.90 | 18.10 | 20.15 | 0.00 | - | 9 | 118 | 50.15% |
| BABA250620C00100000 | 2023-06-01 10:44AM EDT | 100.00 | 16.35 | 16.80 | 18.45 | 0.00 | - | 2 | 58 | 49.61% |
| BABA250620C00105000 | 2023-06-05 3:12PM EDT | 105.00 | 16.00 | 15.00 | 17.10 | +2.75 | +20.75% | 1 | 21 | 49.55% |
| BABA250620C00110000 | 2023-06-02 10:39AM EDT | 110.00 | 15.10 | 13.50 | 15.70 | 0.00 | - | 1 | 588 | 49.17% |
| BABA250620C00115000 | 2023-05-26 11:10AM EDT | 115.00 | 11.61 | 12.70 | 13.90 | 0.00 | - | 15 | 71 | 47.75% |
| BABA250620C00120000 | 2023-06-02 3:02PM EDT | 120.00 | 13.25 | 11.30 | 13.00 | 0.00 | - | 5 | 95 | 48.01% |
| BABA250620C00125000 | 2023-06-01 2:16PM EDT | 125.00 | 10.91 | 10.65 | 11.45 | 0.00 | - | 2 | 81 | 46.70% |
| BABA250620C00130000 | 2023-06-05 11:16AM EDT | 130.00 | 9.73 | 9.90 | 11.25 | -0.27 | -2.70% | 8 | 63 | 48.12% |
| BABA250620C00135000 | 2023-06-05 1:01PM EDT | 135.00 | 9.20 | 9.00 | 10.35 | -0.10 | -1.08% | 18 | 20 | 47.89% |
| BABA250620C00140000 | 2023-06-02 3:32PM EDT | 140.00 | 8.33 | 7.85 | 9.15 | 0.00 | - | 1 | 94 | 46.83% |
| BABA250620C00145000 | 2023-05-30 9:30AM EDT | 145.00 | 7.25 | 7.50 | 8.80 | 0.00 | - | 4 | 51 | 47.54% |
| BABA250620C00150000 | 2023-05-30 11:30AM EDT | 150.00 | 5.55 | 6.90 | 7.75 | 0.00 | - | 2 | 66 | 46.51% |
| BABA250620C00155000 | 2023-06-02 3:50PM EDT | 155.00 | 6.50 | 6.20 | 6.85 | 0.00 | - | 31 | 186 | 45.65% |
| BABA250620C00160000 | 2023-06-01 1:02PM EDT | 160.00 | 5.90 | 5.10 | 6.65 | 0.00 | - | 2 | 50 | 46.42% |
| BABA250620C00165000 | 2023-05-26 3:17PM EDT | 165.00 | 4.85 | 5.35 | 6.50 | 0.00 | - | 1 | 23 | 47.24% |
| BABA250620C00170000 | 2023-05-19 9:30AM EDT | 170.00 | 4.90 | 4.90 | 5.45 | 0.00 | - | 10 | 43 | 45.60% |
| BABA250620C00175000 | 2023-04-26 11:39AM EDT | 175.00 | 4.20 | 2.96 | 4.35 | 0.00 | - | 5 | 31 | 43.52% |
| BABA250620C00180000 | 2023-06-05 10:52AM EDT | 180.00 | 4.35 | 4.05 | 4.65 | -0.32 | -6.85% | 2 | 1,799 | 45.44% |
| BABA250620C00185000 | 2023-03-13 12:45PM EDT | 185.00 | 3.94 | 5.25 | 7.20 | 0.00 | - | 1 | 2 | 50.86% |
| BABA250620C00190000 | 2023-06-02 10:39AM EDT | 190.00 | 3.90 | 3.15 | 4.15 | 0.00 | - | 15 | 35 | 45.84% |
| BABA250620C00195000 | 2023-03-30 3:52PM EDT | 195.00 | 9.03 | 2.60 | 3.70 | 0.00 | - | 1 | 4 | 45.29% |
| BABA250620C00200000 | 2023-06-02 10:45AM EDT | 200.00 | 3.75 | 2.79 | 3.55 | 0.00 | - | 1 | 436 | 45.64% |
| BABA250620C00210000 | 2023-05-26 1:52PM EDT | 210.00 | 2.66 | 2.35 | 3.15 | 0.00 | - | 1 | 118 | 45.86% |
| BABA250620C00220000 | 2023-06-05 3:27PM EDT | 220.00 | 2.36 | 1.97 | 2.85 | +0.20 | +9.26% | 1 | 195 | 46.24% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250620P00005000 | 2023-04-28 1:18PM EDT | 5.00 | 0.07 | 0.01 | 0.23 | 0.00 | - | 12 | 37 | 91.02% |
| BABA250620P00010000 | 2023-04-26 2:42PM EDT | 10.00 | 0.17 | 0.03 | 0.21 | 0.00 | - | - | 4 | 67.38% |
| BABA250620P00015000 | 2023-03-08 12:39PM EDT | 15.00 | 0.25 | 0.00 | 0.54 | 0.00 | - | 1 | 12 | 61.52% |
| BABA250620P00020000 | 2023-05-23 9:32AM EDT | 20.00 | 3.00 | 0.10 | 0.61 | 0.00 | - | 2 | 6 | 53.81% |
| BABA250620P00025000 | 2023-06-02 2:17PM EDT | 25.00 | 0.70 | 0.46 | 0.97 | 0.00 | - | 40 | 83 | 52.37% |
| BABA250620P00030000 | 2023-06-05 12:10PM EDT | 30.00 | 1.10 | 0.81 | 1.41 | 0.00 | - | 14 | 26 | 52.77% |
| BABA250620P00035000 | 2023-05-18 2:22PM EDT | 35.00 | 1.41 | 1.10 | 1.93 | 0.00 | - | 1 | 10 | 49.82% |
| BABA250620P00040000 | 2023-05-10 1:15PM EDT | 40.00 | 2.27 | 1.87 | 2.37 | 0.00 | - | 4 | 180 | 46.08% |
| BABA250620P00045000 | 2023-05-26 9:46AM EDT | 45.00 | 3.20 | 2.80 | 3.05 | 0.00 | - | 1 | 234 | 43.60% |
| BABA250620P00050000 | 2023-06-01 12:25PM EDT | 50.00 | 3.96 | 3.70 | 4.05 | 0.00 | - | 1 | 38 | 42.17% |
| BABA250620P00055000 | 2023-05-25 10:49AM EDT | 55.00 | 5.59 | 4.90 | 5.25 | 0.00 | - | 1 | 29 | 40.89% |
| BABA250620P00060000 | 2023-05-30 2:38PM EDT | 60.00 | 7.27 | 5.90 | 6.60 | 0.00 | - | 18 | 639 | 39.55% |
| BABA250620P00065000 | 2023-06-02 12:33PM EDT | 65.00 | 7.95 | 7.85 | 8.30 | 0.00 | - | 1 | 10 | 38.70% |
| BABA250620P00070000 | 2023-05-17 1:58PM EDT | 70.00 | 8.40 | 9.65 | 10.55 | 0.00 | - | 1 | 39 | 38.72% |
| BABA250620P00075000 | 2023-05-31 3:39PM EDT | 75.00 | 13.25 | 11.40 | 12.30 | 0.00 | - | 4 | 72 | 36.96% |
| BABA250620P00080000 | 2023-05-17 2:56PM EDT | 80.00 | 12.15 | 13.65 | 14.90 | 0.00 | - | 1 | 110 | 36.73% |
| BABA250620P00085000 | 2023-05-22 2:26PM EDT | 85.00 | 15.70 | 15.90 | 17.55 | 0.00 | - | 2 | 89 | 36.12% |
| BABA250620P00090000 | 2023-05-02 12:25PM EDT | 90.00 | 20.74 | 19.35 | 20.75 | 0.00 | - | 1 | 224 | 36.25% |
| BABA250620P00095000 | 2023-04-17 12:34PM EDT | 95.00 | 19.55 | 19.10 | 21.50 | 0.00 | - | 2 | 1,011 | 30.87% |
| BABA250620P00100000 | 2023-06-01 10:02AM EDT | 100.00 | 27.00 | 24.75 | 26.50 | 0.00 | - | 19 | 146 | 33.93% |
| BABA250620P00105000 | 2023-01-27 4:21PM EDT | 105.00 | 18.11 | 27.25 | 30.35 | 0.00 | - | 1 | 9 | 34.25% |
| BABA250620P00110000 | 2023-06-01 9:57AM EDT | 110.00 | 34.17 | 30.35 | 34.05 | 0.00 | - | 15 | 94 | 33.94% |
| BABA250620P00115000 | 2023-05-23 12:30PM EDT | 115.00 | 35.99 | 34.65 | 37.95 | 0.00 | - | 1 | 27 | 33.73% |
| BABA250620P00120000 | 2023-06-01 10:28AM EDT | 120.00 | 41.98 | 38.55 | 41.15 | 0.00 | - | 1 | 19 | 31.56% |
| BABA250620P00125000 | 2023-05-23 12:30PM EDT | 125.00 | 44.08 | 42.65 | 46.20 | 0.00 | - | 1 | 40 | 33.53% |
| BABA250620P00130000 | 2023-06-02 12:47PM EDT | 130.00 | 47.79 | 46.35 | 49.55 | 0.00 | - | 2 | 24 | 30.94% |
| BABA250620P00135000 | 2023-04-25 1:05PM EDT | 135.00 | 54.00 | 54.90 | 58.75 | 0.00 | - | 20 | 32 | 43.00% |
| BABA250620P00140000 | 2023-06-02 12:47PM EDT | 140.00 | 55.79 | 55.30 | 59.05 | 0.00 | - | 2 | 21 | 32.49% |
| BABA250620P00150000 | 2023-06-01 10:51AM EDT | 150.00 | 67.60 | 64.15 | 68.20 | 0.00 | - | 1 | 55 | 32.38% |
| BABA250620P00155000 | 2023-03-13 3:25PM EDT | 155.00 | 72.05 | 61.80 | 65.05 | 0.00 | - | 50 | 50 | 0.00% |
| BABA250620P00160000 | 2023-04-25 1:50PM EDT | 160.00 | 77.60 | 80.00 | 83.35 | 0.00 | - | 1 | 0 | 49.23% |
| BABA250620P00165000 | 2023-06-02 9:45AM EDT | 165.00 | 81.50 | 78.30 | 82.70 | +1.00 | +1.24% | 1 | 1 | 33.90% |
| BABA250620P00170000 | 2023-05-23 10:25AM EDT | 170.00 | 85.54 | 83.05 | 87.95 | 0.00 | - | 1 | 0 | 35.90% |
| BABA250620P00175000 | 2023-05-02 9:33AM EDT | 175.00 | 92.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250620P00180000 | 2023-05-22 10:07AM EDT | 180.00 | 93.20 | 93.00 | 98.00 | 0.00 | - | 1 | 0 | 38.05% |
| BABA250620P00185000 | 2023-03-22 11:45AM EDT | 185.00 | 100.15 | 93.50 | 98.50 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250620P00190000 | 2023-04-06 10:15AM EDT | 190.00 | 90.60 | 104.50 | 109.50 | 0.00 | - | 8 | 0 | 45.17% |
| BABA250620P00200000 | 2023-02-28 10:53AM EDT | 200.00 | 111.07 | 94.50 | 99.50 | 0.00 | - | 4 | 0 | 0.00% |
| BABA250620P00210000 | 2023-01-25 11:44AM EDT | 210.00 | 93.76 | 118.50 | 123.50 | 0.00 | - | - | 0 | 0.00% |
| BABA250620P00220000 | 2023-03-28 10:44AM EDT | 220.00 | 126.50 | 133.00 | 138.00 | 0.00 | - | 2 | 0 | 44.62% |
© 2023 Yahoo. All rights reserved.