BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA251219C000050002023-04-27 1:23PM EDT5.0081.9274.5079.500.00-1579.49%
BABA251219C000100002023-05-30 11:28AM EDT10.0070.4773.5078.500.00-12100.66%
BABA251219C000150002023-05-16 12:46PM EDT15.0077.5069.0074.000.00-21286.45%
BABA251219C000200002023-05-30 3:25PM EDT20.0063.9065.0069.500.00-21578.88%
BABA251219C000250002023-02-06 4:00PM EDT25.0085.2964.5069.500.00--298.52%
BABA251219C000300002023-06-01 9:59AM EDT30.0059.1056.5061.50+2.40+4.23%21668.40%
BABA251219C000350002023-02-28 11:58AM EDT35.0061.2571.0076.000.00-13157.91%
BABA251219C000400002023-05-31 11:30AM EDT40.0045.0049.0053.500.00-5011361.54%
BABA251219C000450002023-05-16 1:08PM EDT45.0052.2545.0050.000.00-1258.56%
BABA251219C000500002023-05-25 11:45AM EDT50.0039.5042.0046.500.00-5811157.13%
BABA251219C000550002023-06-05 12:52PM EDT55.0040.8138.9543.30+4.31+11.81%31855.72%
BABA251219C000600002023-06-02 12:14PM EDT60.0040.8537.5039.750.00-115455.65%
BABA251219C000650002023-06-05 3:49PM EDT65.0035.2534.1537.45-0.25-0.70%27954.35%
BABA251219C000700002023-06-01 1:24PM EDT70.0031.7030.4034.400.00-216751.49%
BABA251219C000750002023-06-02 2:55PM EDT75.0030.0529.1031.950.00-514151.88%
BABA251219C000800002023-06-05 3:18PM EDT80.0027.7527.0028.70-0.25-0.89%181,33950.25%
BABA251219C000850002023-06-05 3:52PM EDT85.0025.7524.8526.50-0.45-1.72%1413151.11%
BABA251219C000900002023-06-02 1:32PM EDT90.0024.3922.7525.000.00-3520851.36%
BABA251219C000950002023-06-02 2:19PM EDT95.0022.5021.4522.750.00-2217549.93%
BABA251219C001000002023-06-05 10:49AM EDT100.0020.4520.0020.95-0.55-2.62%111,16449.18%
BABA251219C001050002023-06-02 10:32AM EDT105.0019.0017.9519.250.00-1017148.44%
BABA251219C001100002023-06-05 10:49AM EDT110.0017.5416.4018.15+0.89+5.35%21,00548.65%
BABA251219C001150002023-06-05 3:22PM EDT115.0016.0015.3517.050.00-31,89348.69%
BABA251219C001200002023-06-05 1:30PM EDT120.0014.6013.7015.75-0.15-1.02%2832248.20%
BABA251219C001250002023-06-02 1:32PM EDT125.0014.0512.5514.650.00-2011447.94%
BABA251219C001300002023-06-05 12:43PM EDT130.0012.4012.0013.00-0.20-1.59%120646.51%
BABA251219C001350002023-06-05 12:29PM EDT135.0011.3011.1512.00-0.45-3.83%128946.16%
BABA251219C001400002023-06-01 1:08PM EDT140.0010.6010.3511.250.00-523346.17%
BABA251219C001450002023-05-25 12:47PM EDT145.008.459.0010.800.00-1724246.67%
BABA251219C001500002023-06-05 9:36AM EDT150.0010.508.959.95+2.39+29.47%122046.27%
BABA251219C001550002023-06-02 10:30AM EDT155.009.257.909.300.00-120746.18%
BABA251219C001600002023-06-01 3:36PM EDT160.007.257.759.200.00-6418247.15%
BABA251219C001650002023-05-30 10:01AM EDT165.005.976.307.750.00-14345.17%
BABA251219C001700002023-06-01 11:57AM EDT170.006.406.557.300.00-311545.22%
BABA251219C001750002023-06-02 1:35PM EDT175.006.906.256.800.00-14345.08%
BABA251219C001800002023-06-05 12:15PM EDT180.005.905.556.70-0.10-1.67%1110045.81%
BABA251219C001850002023-06-01 10:53AM EDT185.005.205.306.300.00-101745.78%
BABA251219C001900002023-06-01 9:56AM EDT190.004.505.055.800.00-104245.44%
BABA251219C001950002023-06-02 2:59PM EDT195.004.954.505.600.00-42545.78%
BABA251219C002000002023-06-05 12:41PM EDT200.004.854.105.00+0.05+1.04%6524245.03%
BABA251219C002100002023-05-30 1:58PM EDT210.003.203.904.450.00-13045.04%
BABA251219C002200002023-06-05 10:48AM EDT220.003.303.054.00-0.35-9.59%151,00545.15%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA251219P000050002023-05-30 10:30AM EDT5.000.100.000.230.00-508881.25%
BABA251219P000100002023-05-30 9:30AM EDT10.000.200.020.370.00-4764.94%
BABA251219P000150002023-04-27 1:19PM EDT15.000.350.000.600.00-1156.10%
BABA251219P000200002023-06-01 1:33PM EDT20.000.410.400.660.00-11351.95%
BABA251219P000250002023-06-01 11:58AM EDT25.001.040.611.050.00-26451.12%
BABA251219P000300002023-06-05 3:45PM EDT30.001.251.101.65-0.10-7.41%1007449.30%
BABA251219P000350002023-06-01 3:09PM EDT35.001.751.412.260.00-11546.78%
BABA251219P000400002023-06-05 2:29PM EDT40.002.602.362.69-0.16-5.80%1510043.02%
BABA251219P000450002023-05-24 12:58PM EDT45.003.663.153.650.00-24041.70%
BABA251219P000500002023-06-01 12:25PM EDT50.004.824.204.750.00-67440.34%
BABA251219P000550002023-06-05 12:02PM EDT55.005.905.506.25+0.19+3.33%105139.76%
BABA251219P000600002023-06-02 2:48PM EDT60.007.107.007.850.00-14938.87%
BABA251219P000650002023-06-05 11:21AM EDT65.009.108.759.80-1.18-11.48%121738.38%
BABA251219P000700002023-06-01 10:58AM EDT70.0011.5010.6511.500.00-222536.85%
BABA251219P000750002023-06-01 12:25PM EDT75.0013.6012.6514.100.00-212236.92%
BABA251219P000800002023-06-02 12:55PM EDT80.0015.3814.5516.150.00-115735.43%
BABA251219P000850002023-06-02 12:55PM EDT85.0017.6717.1018.650.00-124234.51%
BABA251219P000900002023-05-31 1:42PM EDT90.0024.0019.6021.850.00-231534.58%
BABA251219P000950002023-05-31 1:41PM EDT95.0025.9922.1024.950.00-12034.11%
BABA251219P001000002023-06-01 1:40PM EDT100.0027.5025.0527.000.00-142731.37%
BABA251219P001050002023-05-30 11:01AM EDT105.0032.8529.0031.550.00-447732.99%
BABA251219P001100002023-05-17 3:31PM EDT110.0030.0832.2535.000.00-303832.27%
BABA251219P001150002023-05-08 9:32AM EDT115.0037.5935.4039.050.00-154032.45%
BABA251219P001200002023-06-01 10:28AM EDT120.0042.8339.3042.700.00-54131.58%
BABA251219P001250002023-06-01 2:57PM EDT125.0046.9543.2046.850.00-62331.48%
BABA251219P001300002023-05-22 12:11PM EDT130.0047.0047.0550.750.00-14930.60%
BABA251219P001350002023-06-02 11:54AM EDT135.0052.2551.0055.000.00-42930.26%
BABA251219P001400002023-03-10 2:10PM EDT140.0058.1445.2048.300.00-350.00%
BABA251219P001450002023-06-01 2:57PM EDT145.0060.7159.8564.350.00-639031.18%
BABA251219P001500002023-06-02 3:29PM EDT150.0066.0064.1568.550.00-172830.11%
BABA251219P001550002023-03-03 2:53PM EDT155.0066.2756.5560.900.00-120.00%
BABA251219P001600002023-04-28 12:58PM EDT160.0074.7077.7081.500.00-1039.98%
BABA251219P001650002023-05-31 9:54AM EDT165.0086.1578.0083.000.00-1031.46%
BABA251219P001700002023-05-08 12:34PM EDT170.0087.1083.0088.000.00-3032.39%
BABA251219P001750002023-05-30 10:44AM EDT175.0096.0088.0093.000.00-2033.28%
BABA251219P001800002023-06-05 10:58AM EDT180.0096.0193.0098.00+1.35+1.43%4034.14%
BABA251219P001900002023-05-31 11:01AM EDT190.00111.60103.00107.000.00-1031.76%
BABA251219P001950002023-04-12 9:46AM EDT195.0098.77108.40112.000.00-3032.48%
BABA251219P002000002023-05-16 11:19AM EDT200.00111.60113.00118.000.00-2037.28%
BABA251219P002100002023-02-21 11:05AM EDT210.00113.49119.50124.000.00--00.00%
BABA251219P002200002023-05-26 9:42AM EDT220.00140.21133.00138.000.00-1040.04%