BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA251219C00005000 | 2023-04-27 1:23PM EDT | 5.00 | 81.92 | 74.50 | 79.50 | 0.00 | - | 1 | 5 | 79.49% |
| BABA251219C00010000 | 2023-05-30 11:28AM EDT | 10.00 | 70.47 | 73.50 | 78.50 | 0.00 | - | 1 | 2 | 100.66% |
| BABA251219C00015000 | 2023-05-16 12:46PM EDT | 15.00 | 77.50 | 69.00 | 74.00 | 0.00 | - | 2 | 12 | 86.45% |
| BABA251219C00020000 | 2023-05-30 3:25PM EDT | 20.00 | 63.90 | 65.00 | 69.50 | 0.00 | - | 2 | 15 | 78.88% |
| BABA251219C00025000 | 2023-02-06 4:00PM EDT | 25.00 | 85.29 | 64.50 | 69.50 | 0.00 | - | - | 2 | 98.52% |
| BABA251219C00030000 | 2023-06-01 9:59AM EDT | 30.00 | 59.10 | 56.50 | 61.50 | +2.40 | +4.23% | 2 | 16 | 68.40% |
| BABA251219C00035000 | 2023-02-28 11:58AM EDT | 35.00 | 61.25 | 71.00 | 76.00 | 0.00 | - | 1 | 3 | 157.91% |
| BABA251219C00040000 | 2023-05-31 11:30AM EDT | 40.00 | 45.00 | 49.00 | 53.50 | 0.00 | - | 50 | 113 | 61.54% |
| BABA251219C00045000 | 2023-05-16 1:08PM EDT | 45.00 | 52.25 | 45.00 | 50.00 | 0.00 | - | 1 | 2 | 58.56% |
| BABA251219C00050000 | 2023-05-25 11:45AM EDT | 50.00 | 39.50 | 42.00 | 46.50 | 0.00 | - | 58 | 111 | 57.13% |
| BABA251219C00055000 | 2023-06-05 12:52PM EDT | 55.00 | 40.81 | 38.95 | 43.30 | +4.31 | +11.81% | 3 | 18 | 55.72% |
| BABA251219C00060000 | 2023-06-02 12:14PM EDT | 60.00 | 40.85 | 37.50 | 39.75 | 0.00 | - | 1 | 154 | 55.65% |
| BABA251219C00065000 | 2023-06-05 3:49PM EDT | 65.00 | 35.25 | 34.15 | 37.45 | -0.25 | -0.70% | 2 | 79 | 54.35% |
| BABA251219C00070000 | 2023-06-01 1:24PM EDT | 70.00 | 31.70 | 30.40 | 34.40 | 0.00 | - | 2 | 167 | 51.49% |
| BABA251219C00075000 | 2023-06-02 2:55PM EDT | 75.00 | 30.05 | 29.10 | 31.95 | 0.00 | - | 5 | 141 | 51.88% |
| BABA251219C00080000 | 2023-06-05 3:18PM EDT | 80.00 | 27.75 | 27.00 | 28.70 | -0.25 | -0.89% | 18 | 1,339 | 50.25% |
| BABA251219C00085000 | 2023-06-05 3:52PM EDT | 85.00 | 25.75 | 24.85 | 26.50 | -0.45 | -1.72% | 14 | 131 | 51.11% |
| BABA251219C00090000 | 2023-06-02 1:32PM EDT | 90.00 | 24.39 | 22.75 | 25.00 | 0.00 | - | 35 | 208 | 51.36% |
| BABA251219C00095000 | 2023-06-02 2:19PM EDT | 95.00 | 22.50 | 21.45 | 22.75 | 0.00 | - | 22 | 175 | 49.93% |
| BABA251219C00100000 | 2023-06-05 10:49AM EDT | 100.00 | 20.45 | 20.00 | 20.95 | -0.55 | -2.62% | 11 | 1,164 | 49.18% |
| BABA251219C00105000 | 2023-06-02 10:32AM EDT | 105.00 | 19.00 | 17.95 | 19.25 | 0.00 | - | 10 | 171 | 48.44% |
| BABA251219C00110000 | 2023-06-05 10:49AM EDT | 110.00 | 17.54 | 16.40 | 18.15 | +0.89 | +5.35% | 2 | 1,005 | 48.65% |
| BABA251219C00115000 | 2023-06-05 3:22PM EDT | 115.00 | 16.00 | 15.35 | 17.05 | 0.00 | - | 3 | 1,893 | 48.69% |
| BABA251219C00120000 | 2023-06-05 1:30PM EDT | 120.00 | 14.60 | 13.70 | 15.75 | -0.15 | -1.02% | 28 | 322 | 48.20% |
| BABA251219C00125000 | 2023-06-02 1:32PM EDT | 125.00 | 14.05 | 12.55 | 14.65 | 0.00 | - | 20 | 114 | 47.94% |
| BABA251219C00130000 | 2023-06-05 12:43PM EDT | 130.00 | 12.40 | 12.00 | 13.00 | -0.20 | -1.59% | 1 | 206 | 46.51% |
| BABA251219C00135000 | 2023-06-05 12:29PM EDT | 135.00 | 11.30 | 11.15 | 12.00 | -0.45 | -3.83% | 1 | 289 | 46.16% |
| BABA251219C00140000 | 2023-06-01 1:08PM EDT | 140.00 | 10.60 | 10.35 | 11.25 | 0.00 | - | 5 | 233 | 46.17% |
| BABA251219C00145000 | 2023-05-25 12:47PM EDT | 145.00 | 8.45 | 9.00 | 10.80 | 0.00 | - | 17 | 242 | 46.67% |
| BABA251219C00150000 | 2023-06-05 9:36AM EDT | 150.00 | 10.50 | 8.95 | 9.95 | +2.39 | +29.47% | 1 | 220 | 46.27% |
| BABA251219C00155000 | 2023-06-02 10:30AM EDT | 155.00 | 9.25 | 7.90 | 9.30 | 0.00 | - | 1 | 207 | 46.18% |
| BABA251219C00160000 | 2023-06-01 3:36PM EDT | 160.00 | 7.25 | 7.75 | 9.20 | 0.00 | - | 64 | 182 | 47.15% |
| BABA251219C00165000 | 2023-05-30 10:01AM EDT | 165.00 | 5.97 | 6.30 | 7.75 | 0.00 | - | 1 | 43 | 45.17% |
| BABA251219C00170000 | 2023-06-01 11:57AM EDT | 170.00 | 6.40 | 6.55 | 7.30 | 0.00 | - | 3 | 115 | 45.22% |
| BABA251219C00175000 | 2023-06-02 1:35PM EDT | 175.00 | 6.90 | 6.25 | 6.80 | 0.00 | - | 1 | 43 | 45.08% |
| BABA251219C00180000 | 2023-06-05 12:15PM EDT | 180.00 | 5.90 | 5.55 | 6.70 | -0.10 | -1.67% | 11 | 100 | 45.81% |
| BABA251219C00185000 | 2023-06-01 10:53AM EDT | 185.00 | 5.20 | 5.30 | 6.30 | 0.00 | - | 10 | 17 | 45.78% |
| BABA251219C00190000 | 2023-06-01 9:56AM EDT | 190.00 | 4.50 | 5.05 | 5.80 | 0.00 | - | 10 | 42 | 45.44% |
| BABA251219C00195000 | 2023-06-02 2:59PM EDT | 195.00 | 4.95 | 4.50 | 5.60 | 0.00 | - | 4 | 25 | 45.78% |
| BABA251219C00200000 | 2023-06-05 12:41PM EDT | 200.00 | 4.85 | 4.10 | 5.00 | +0.05 | +1.04% | 65 | 242 | 45.03% |
| BABA251219C00210000 | 2023-05-30 1:58PM EDT | 210.00 | 3.20 | 3.90 | 4.45 | 0.00 | - | 1 | 30 | 45.04% |
| BABA251219C00220000 | 2023-06-05 10:48AM EDT | 220.00 | 3.30 | 3.05 | 4.00 | -0.35 | -9.59% | 15 | 1,005 | 45.15% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA251219P00005000 | 2023-05-30 10:30AM EDT | 5.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 50 | 88 | 81.25% |
| BABA251219P00010000 | 2023-05-30 9:30AM EDT | 10.00 | 0.20 | 0.02 | 0.37 | 0.00 | - | 4 | 7 | 64.94% |
| BABA251219P00015000 | 2023-04-27 1:19PM EDT | 15.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 56.10% |
| BABA251219P00020000 | 2023-06-01 1:33PM EDT | 20.00 | 0.41 | 0.40 | 0.66 | 0.00 | - | 1 | 13 | 51.95% |
| BABA251219P00025000 | 2023-06-01 11:58AM EDT | 25.00 | 1.04 | 0.61 | 1.05 | 0.00 | - | 2 | 64 | 51.12% |
| BABA251219P00030000 | 2023-06-05 3:45PM EDT | 30.00 | 1.25 | 1.10 | 1.65 | -0.10 | -7.41% | 100 | 74 | 49.30% |
| BABA251219P00035000 | 2023-06-01 3:09PM EDT | 35.00 | 1.75 | 1.41 | 2.26 | 0.00 | - | 1 | 15 | 46.78% |
| BABA251219P00040000 | 2023-06-05 2:29PM EDT | 40.00 | 2.60 | 2.36 | 2.69 | -0.16 | -5.80% | 15 | 100 | 43.02% |
| BABA251219P00045000 | 2023-05-24 12:58PM EDT | 45.00 | 3.66 | 3.15 | 3.65 | 0.00 | - | 2 | 40 | 41.70% |
| BABA251219P00050000 | 2023-06-01 12:25PM EDT | 50.00 | 4.82 | 4.20 | 4.75 | 0.00 | - | 6 | 74 | 40.34% |
| BABA251219P00055000 | 2023-06-05 12:02PM EDT | 55.00 | 5.90 | 5.50 | 6.25 | +0.19 | +3.33% | 10 | 51 | 39.76% |
| BABA251219P00060000 | 2023-06-02 2:48PM EDT | 60.00 | 7.10 | 7.00 | 7.85 | 0.00 | - | 1 | 49 | 38.87% |
| BABA251219P00065000 | 2023-06-05 11:21AM EDT | 65.00 | 9.10 | 8.75 | 9.80 | -1.18 | -11.48% | 1 | 217 | 38.38% |
| BABA251219P00070000 | 2023-06-01 10:58AM EDT | 70.00 | 11.50 | 10.65 | 11.50 | 0.00 | - | 2 | 225 | 36.85% |
| BABA251219P00075000 | 2023-06-01 12:25PM EDT | 75.00 | 13.60 | 12.65 | 14.10 | 0.00 | - | 2 | 122 | 36.92% |
| BABA251219P00080000 | 2023-06-02 12:55PM EDT | 80.00 | 15.38 | 14.55 | 16.15 | 0.00 | - | 1 | 157 | 35.43% |
| BABA251219P00085000 | 2023-06-02 12:55PM EDT | 85.00 | 17.67 | 17.10 | 18.65 | 0.00 | - | 1 | 242 | 34.51% |
| BABA251219P00090000 | 2023-05-31 1:42PM EDT | 90.00 | 24.00 | 19.60 | 21.85 | 0.00 | - | 2 | 315 | 34.58% |
| BABA251219P00095000 | 2023-05-31 1:41PM EDT | 95.00 | 25.99 | 22.10 | 24.95 | 0.00 | - | 1 | 20 | 34.11% |
| BABA251219P00100000 | 2023-06-01 1:40PM EDT | 100.00 | 27.50 | 25.05 | 27.00 | 0.00 | - | 1 | 427 | 31.37% |
| BABA251219P00105000 | 2023-05-30 11:01AM EDT | 105.00 | 32.85 | 29.00 | 31.55 | 0.00 | - | 4 | 477 | 32.99% |
| BABA251219P00110000 | 2023-05-17 3:31PM EDT | 110.00 | 30.08 | 32.25 | 35.00 | 0.00 | - | 30 | 38 | 32.27% |
| BABA251219P00115000 | 2023-05-08 9:32AM EDT | 115.00 | 37.59 | 35.40 | 39.05 | 0.00 | - | 1 | 540 | 32.45% |
| BABA251219P00120000 | 2023-06-01 10:28AM EDT | 120.00 | 42.83 | 39.30 | 42.70 | 0.00 | - | 5 | 41 | 31.58% |
| BABA251219P00125000 | 2023-06-01 2:57PM EDT | 125.00 | 46.95 | 43.20 | 46.85 | 0.00 | - | 6 | 23 | 31.48% |
| BABA251219P00130000 | 2023-05-22 12:11PM EDT | 130.00 | 47.00 | 47.05 | 50.75 | 0.00 | - | 1 | 49 | 30.60% |
| BABA251219P00135000 | 2023-06-02 11:54AM EDT | 135.00 | 52.25 | 51.00 | 55.00 | 0.00 | - | 4 | 29 | 30.26% |
| BABA251219P00140000 | 2023-03-10 2:10PM EDT | 140.00 | 58.14 | 45.20 | 48.30 | 0.00 | - | 3 | 5 | 0.00% |
| BABA251219P00145000 | 2023-06-01 2:57PM EDT | 145.00 | 60.71 | 59.85 | 64.35 | 0.00 | - | 6 | 390 | 31.18% |
| BABA251219P00150000 | 2023-06-02 3:29PM EDT | 150.00 | 66.00 | 64.15 | 68.55 | 0.00 | - | 1 | 728 | 30.11% |
| BABA251219P00155000 | 2023-03-03 2:53PM EDT | 155.00 | 66.27 | 56.55 | 60.90 | 0.00 | - | 1 | 2 | 0.00% |
| BABA251219P00160000 | 2023-04-28 12:58PM EDT | 160.00 | 74.70 | 77.70 | 81.50 | 0.00 | - | 1 | 0 | 39.98% |
| BABA251219P00165000 | 2023-05-31 9:54AM EDT | 165.00 | 86.15 | 78.00 | 83.00 | 0.00 | - | 1 | 0 | 31.46% |
| BABA251219P00170000 | 2023-05-08 12:34PM EDT | 170.00 | 87.10 | 83.00 | 88.00 | 0.00 | - | 3 | 0 | 32.39% |
| BABA251219P00175000 | 2023-05-30 10:44AM EDT | 175.00 | 96.00 | 88.00 | 93.00 | 0.00 | - | 2 | 0 | 33.28% |
| BABA251219P00180000 | 2023-06-05 10:58AM EDT | 180.00 | 96.01 | 93.00 | 98.00 | +1.35 | +1.43% | 4 | 0 | 34.14% |
| BABA251219P00190000 | 2023-05-31 11:01AM EDT | 190.00 | 111.60 | 103.00 | 107.00 | 0.00 | - | 1 | 0 | 31.76% |
| BABA251219P00195000 | 2023-04-12 9:46AM EDT | 195.00 | 98.77 | 108.40 | 112.00 | 0.00 | - | 3 | 0 | 32.48% |
| BABA251219P00200000 | 2023-05-16 11:19AM EDT | 200.00 | 111.60 | 113.00 | 118.00 | 0.00 | - | 2 | 0 | 37.28% |
| BABA251219P00210000 | 2023-02-21 11:05AM EDT | 210.00 | 113.49 | 119.50 | 124.00 | 0.00 | - | - | 0 | 0.00% |
| BABA251219P00220000 | 2023-05-26 9:42AM EDT | 220.00 | 140.21 | 133.00 | 138.00 | 0.00 | - | 1 | 0 | 40.04% |
© 2023 Yahoo. All rights reserved.