Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.26+0.46 (+0.57%)
At close: 04:00PM EDT
81.20 -0.06 (-0.07%)
After hours: 06:56PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA251219C000050002024-05-23 9:32AM EDT5.0076.6174.0079.000.00-28114.84%
BABA251219C000100002024-03-22 9:30AM EDT10.0066.0856.5061.500.00-110.00%
BABA251219C000150002024-01-04 12:11PM EDT15.0061.4055.5060.000.00-240.00%
BABA251219C000200002024-05-14 2:05PM EDT20.0059.0059.5064.500.00-101869.26%
BABA251219C000250002024-04-18 2:07PM EDT25.0045.2662.0066.950.00-14128.56%
BABA251219C000300002024-05-17 10:52AM EDT30.0061.0050.5054.850.00-216958.69%
BABA251219C000350002024-05-13 1:37PM EDT35.0051.6046.0050.400.00-11555.27%
BABA251219C000400002024-05-23 3:55PM EDT40.0043.3542.4046.050.00-113254.75%
BABA251219C000450002024-05-22 11:41AM EDT45.0041.9838.6540.700.00-15055.27%
BABA251219C000500002024-05-20 3:24PM EDT50.0042.7035.0036.750.00-121552.60%
BABA251219C000550002024-05-16 10:46AM EDT55.0036.0031.5533.450.00-15252.04%
BABA251219C000600002024-05-17 3:07PM EDT60.0034.8927.9529.000.00-125946.80%
BABA251219C000650002024-05-22 12:15PM EDT65.0027.7524.8526.350.00-113547.28%
BABA251219C000700002024-05-23 1:37PM EDT70.0022.2521.9523.750.00-272547.08%
BABA251219C000725002024-05-16 3:44PM EDT72.5026.0020.5521.900.00--345.22%
BABA251219C000750002024-05-23 11:27AM EDT75.0019.4518.4520.350.00-175444.12%
BABA251219C000775002024-05-22 9:35AM EDT77.5021.4518.1019.250.00-1144.09%
BABA251219C000800002024-05-23 3:19PM EDT80.0017.1016.1518.400.00-282,40044.56%
BABA251219C000825002024-05-24 12:56PM EDT82.5017.0014.8517.00+0.45+2.72%15543.48%
BABA251219C000850002024-05-24 10:40AM EDT85.0017.1013.8515.80+2.00+13.25%482042.80%
BABA251219C000900002024-05-24 3:48PM EDT90.0013.6012.0013.90+0.05+0.37%662,22742.34%
BABA251219C000950002024-05-24 10:25AM EDT95.0011.9510.9012.05+0.30+2.58%3339141.55%
BABA251219C001000002024-05-24 3:55PM EDT100.009.859.8510.65-0.95-8.80%712,75341.44%
BABA251219C001050002024-05-23 10:46AM EDT105.009.748.259.40+0.39+4.17%32,27641.31%
BABA251219C001100002024-05-24 2:51PM EDT110.008.057.808.70-0.15-1.83%871,99642.24%
BABA251219C001150002024-05-24 3:31PM EDT115.007.206.707.25+0.45+6.67%81,41940.91%
BABA251219C001200002024-05-24 9:41AM EDT120.005.955.458.35-0.10-1.65%221,27446.13%
BABA251219C001250002024-05-24 11:15AM EDT125.005.154.405.70-0.40-7.21%253440.92%
BABA251219C001300002024-05-24 10:08AM EDT130.004.804.555.00+0.05+1.05%178440.75%
BABA251219C001350002024-05-22 2:27PM EDT135.005.073.704.450.00-682540.79%
BABA251219C001400002024-05-24 9:39AM EDT140.003.563.504.00-1.12-23.93%201,02840.96%
BABA251219C001450002024-05-16 10:08AM EDT145.004.123.053.500.00-130440.75%
BABA251219C001500002024-05-24 1:35PM EDT150.003.252.683.15+0.35+12.07%1398840.90%
BABA251219C001550002024-05-23 9:41AM EDT155.002.961.982.750.00-113440.68%
BABA251219C001600002024-05-22 9:32AM EDT160.003.022.032.530.00-13,01541.04%
BABA251219C001650002024-05-23 10:59AM EDT165.002.201.652.290.00-16541.19%
BABA251219C001700002024-05-23 10:59AM EDT170.002.001.372.050.00-218241.20%
BABA251219C001750002024-05-24 3:28PM EDT175.001.721.471.85-0.08-4.44%1573441.28%
BABA251219C001800002024-05-24 3:31PM EDT180.001.551.381.68-0.30-16.22%1161,50341.42%
BABA251219C001850002024-05-24 2:56PM EDT185.001.331.172.29-0.73-35.44%12,14745.54%
BABA251219C001900002024-05-21 10:43AM EDT190.001.871.051.830.00-22,31744.20%
BABA251219C001950002024-05-24 1:05PM EDT195.001.061.051.26-0.93-46.73%36777141.72%
BABA251219C002000002024-05-21 10:42AM EDT200.001.530.901.370.00-24,66043.31%
BABA251219C002100002024-05-24 3:09PM EDT210.001.040.750.95+0.04+4.00%850841.96%
BABA251219C002200002024-05-24 3:41PM EDT220.000.700.550.83-0.12-14.63%52,60042.46%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA251219P000050002024-05-21 9:30AM EDT5.000.020.000.100.00-214091.41%
BABA251219P000100002024-05-17 1:38PM EDT10.000.010.000.170.00-113072.27%
BABA251219P000150002024-04-30 2:27PM EDT15.000.120.005.000.00-270114.62%
BABA251219P000200002024-05-16 1:51PM EDT20.000.200.020.500.00-28357.03%
BABA251219P000250002024-05-23 3:26PM EDT25.000.320.052.360.00-3015765.75%
BABA251219P000300002024-05-03 2:22PM EDT30.000.560.030.840.00-223851.81%
BABA251219P000350002024-05-21 9:50AM EDT35.000.610.450.980.00-18546.22%
BABA251219P000400002024-05-16 3:48PM EDT40.000.830.751.210.00-416141.97%
BABA251219P000450002024-05-23 2:06PM EDT45.001.661.142.120.00-119942.46%
BABA251219P000500002024-05-15 1:32PM EDT50.002.431.972.570.00-319238.90%
BABA251219P000550002024-05-23 2:05PM EDT55.003.402.373.400.00-248936.93%
BABA251219P000600002024-05-24 2:29PM EDT60.004.303.254.65-0.40-8.51%144435.96%
BABA251219P000650002024-05-24 3:57PM EDT65.005.774.506.150.00-287234.99%
BABA251219P000700002024-05-24 3:37PM EDT70.007.566.558.00-0.50-6.20%4001,76134.28%
BABA251219P000725002024-05-17 12:21PM EDT72.507.358.109.450.00-1135.08%
BABA251219P000750002024-05-24 10:00AM EDT75.009.629.0510.05-0.48-4.75%474033.35%
BABA251219P000775002024-05-24 10:40AM EDT77.5011.309.7011.25+0.78+7.41%11433.08%
BABA251219P000800002024-05-24 1:59PM EDT80.0011.7011.2512.50+0.05+0.43%340532.75%
BABA251219P000825002024-05-17 9:38AM EDT82.5011.7312.7513.800.00-6432.36%
BABA251219P000850002024-05-23 1:34PM EDT85.0015.2013.8015.350.00-22,14732.43%
BABA251219P000900002024-05-24 12:48PM EDT90.0017.3017.0018.15+0.55+3.28%762531.33%
BABA251219P000950002024-05-24 3:37PM EDT95.0020.6720.5021.85+0.42+2.07%428331.83%
BABA251219P001000002024-05-21 10:04AM EDT100.0022.2523.1024.800.00-164429.83%
BABA251219P001050002024-05-16 2:08PM EDT105.0026.0427.7028.500.00-316529.13%
BABA251219P001100002024-05-22 10:47AM EDT110.0030.8031.6532.450.00-144228.56%
BABA251219P001150002024-05-20 11:46AM EDT115.0031.7335.0537.700.00-431831.59%
BABA251219P001200002024-05-16 2:14PM EDT120.0041.7839.3041.50+4.93+13.38%130929.70%
BABA251219P001250002024-05-20 12:00PM EDT125.0039.6144.4545.750.00-421228.68%
BABA251219P001300002024-05-20 9:45AM EDT130.0043.4749.4051.750.00-2334.25%
BABA251219P001350002024-05-21 3:33PM EDT135.0050.0453.3056.950.00-2136.66%
BABA251219P001400002024-01-08 11:21AM EDT140.0068.0665.0068.000.00-3052.39%
BABA251219P001450002024-01-08 10:32AM EDT145.0073.550.000.000.00-100.00%
BABA251219P001500002023-12-21 11:25AM EDT150.0075.1078.0083.000.00-1066.42%
BABA251219P001550002023-08-10 12:03PM EDT155.0058.5064.4566.200.00-1020.00%
BABA251219P001600002024-04-03 10:39AM EDT160.0087.4277.9080.900.00-1039.50%
BABA251219P001650002023-09-13 12:40PM EDT165.0077.1580.2083.000.00-100.00%
BABA251219P001700002024-03-19 11:22AM EDT170.0096.9499.25102.750.00-10073.61%
BABA251219P001750002023-11-08 10:48AM EDT175.0090.00101.85104.900.00-1067.92%
BABA251219P001800002024-05-15 9:46AM EDT180.0099.9397.05101.400.00-2246.33%
BABA251219P001900002024-04-12 12:38PM EDT190.00118.00107.50112.500.00-1052.94%
BABA251219P001950002024-04-26 1:29PM EDT195.00119.45112.00116.400.00-2049.38%
BABA251219P002000002024-03-25 1:33PM EDT200.00128.40123.90127.000.00-2065.11%
BABA251219P002100002023-09-14 9:31AM EDT210.00121.21123.90128.500.00-100.00%
BABA251219P002200002024-05-20 9:36AM EDT220.00132.50136.55141.400.00-2353.82%