Singapore markets close in 5 hours 53 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
72.14-0.19 (-0.26%)
At close: 04:01PM EST
72.01 -0.13 (-0.18%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA251219C000050002023-12-07 1:27PM EST5.0068.8665.0069.500.00-1686.72%
BABA251219C000100002023-08-17 9:29AM EST10.0081.6576.0081.000.00-140.00%
BABA251219C000150002023-12-08 1:37PM EST15.0056.6669.0559.50-18.15-24.26%112153.17%
BABA251219C000200002023-12-01 11:14AM EST20.0053.0552.1554.500.00-11964.31%
BABA251219C000250002023-10-11 8:40AM EST25.0066.600.000.000.00-220.00%
BABA251219C000300002023-12-05 3:45PM EST30.0045.1043.8045.600.00-63057.04%
BABA251219C000350002023-11-29 10:17AM EST35.0043.5039.1541.350.00-21552.01%
BABA251219C000400002023-12-08 12:33PM EST40.0037.1036.0537.45+0.42+1.15%513151.92%
BABA251219C000450002023-12-08 10:12AM EST45.0033.2031.6033.85-0.10-0.30%31053.04%
BABA251219C000500002023-12-04 10:35AM EST50.0030.9529.1030.000.00-116649.49%
BABA251219C000550002023-12-04 3:46PM EST55.0027.3524.8526.900.00-63448.19%
BABA251219C000600002023-12-08 3:36PM EST60.0023.7522.6024.05-0.25-1.04%520247.10%
BABA251219C000650002023-12-08 12:46PM EST65.0021.0020.7022.00-0.55-2.55%411447.68%
BABA251219C000700002023-12-08 1:47PM EST70.0018.9018.4020.10-0.10-0.53%649148.00%
BABA251219C000750002023-12-08 11:27AM EST75.0016.8016.4017.25-0.35-2.04%118045.39%
BABA251219C000800002023-12-07 10:48AM EST80.0015.0014.5015.15-0.70-4.46%21,85644.30%
BABA251219C000850002023-12-08 11:17AM EST85.0013.2512.9013.40-0.21-1.56%11,04643.68%
BABA251219C000900002023-12-08 2:23PM EST90.0012.0011.5012.300.00-42,32144.26%
BABA251219C000950002023-12-08 11:36AM EST95.0010.3010.1510.80-0.39-3.65%127843.51%
BABA251219C001000002023-12-08 2:14PM EST100.009.509.259.65-0.10-1.04%22,46643.30%
BABA251219C001050002023-12-07 9:58AM EST105.008.257.358.950.00-130243.94%
BABA251219C001100002023-12-08 2:50PM EST110.007.467.157.75-0.39-4.97%41,64443.04%
BABA251219C001150002023-12-06 3:54PM EST115.006.555.907.000.00-621,19243.05%
BABA251219C001200002023-12-07 3:39PM EST120.006.005.856.300.00-164242.99%
BABA251219C001250002023-12-07 10:48AM EST125.005.205.205.700.00-115043.00%
BABA251219C001300002023-12-08 12:15PM EST130.005.054.655.350.00-547643.57%
BABA251219C001350002023-12-07 3:30PM EST135.004.454.404.750.00-148943.24%
BABA251219C001400002023-12-08 2:03PM EST140.004.204.004.25+0.10+2.44%2437543.04%
BABA251219C001450002023-12-08 3:23PM EST145.003.803.703.90+0.05+1.33%2329243.18%
BABA251219C001500002023-12-08 10:19AM EST150.003.503.303.55+0.13+3.86%142943.20%
BABA251219C001550002023-12-06 12:51PM EST155.002.973.053.250.00-6313643.27%
BABA251219C001600002023-12-07 3:38PM EST160.002.852.702.990.00-1243743.38%
BABA251219C001650002023-12-08 3:11PM EST165.002.642.522.73+0.04+1.54%54243.38%
BABA251219C001700002023-12-08 2:46PM EST170.002.402.242.57-0.02-0.83%1316443.71%
BABA251219C001750002023-12-05 2:38PM EST175.002.231.932.850.00-27645.87%
BABA251219C001800002023-12-08 3:17PM EST180.002.001.972.390.00-223544.81%
BABA251219C001850002023-12-05 2:21PM EST185.001.891.602.180.00-26444.71%
BABA251219C001900002023-12-08 3:07PM EST190.001.781.472.51+0.02+1.14%27747.10%
BABA251219C001950002023-12-07 3:36PM EST195.001.651.621.900.00-24144.97%
BABA251219C002000002023-12-08 3:09PM EST200.001.481.331.78-0.12-7.50%22,54045.12%
BABA251219C002100002023-12-08 2:42PM EST210.001.331.181.92-0.17-11.33%230347.36%
BABA251219C002200002023-12-08 9:51AM EST220.001.301.201.33+0.09+7.44%521,58645.28%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA251219P000050002023-11-21 9:39AM EST5.000.110.000.110.00-1213578.91%
BABA251219P000100002023-12-08 2:35PM EST10.000.050.020.18-0.10-66.67%211662.31%
BABA251219P000150002023-12-08 2:41PM EST15.000.260.170.33+0.01+4.00%23656.93%
BABA251219P000200002023-12-08 2:36PM EST20.000.300.290.44-0.04-11.76%27750.00%
BABA251219P000250002023-12-08 2:42PM EST25.000.650.260.82-0.07-9.72%216749.34%
BABA251219P000300002023-12-08 3:08PM EST30.001.070.541.180.00-223245.53%
BABA251219P000350002023-12-08 3:10PM EST35.001.611.281.75+0.17+11.81%22343.10%
BABA251219P000400002023-12-05 3:54PM EST40.002.381.952.52-0.02-0.83%610141.16%
BABA251219P000450002023-12-04 12:37PM EST45.003.102.683.550.00-14939.70%
BABA251219P000500002023-12-01 10:45AM EST50.004.204.204.800.00-1012338.30%
BABA251219P000550002023-12-04 12:32PM EST55.005.805.856.300.00-211437.02%
BABA251219P000600002023-12-08 10:46AM EST60.007.207.608.10-0.80-10.00%320635.94%
BABA251219P000650002023-12-08 11:30AM EST65.009.899.6510.20-0.51-4.90%1062334.99%
BABA251219P000700002023-12-07 10:13AM EST70.0012.4011.4012.500.00-157933.89%
BABA251219P000750002023-12-05 9:43AM EST75.0014.5514.6515.250.00-6848133.29%
BABA251219P000800002023-12-06 2:11PM EST80.0018.1015.6518.150.00-137432.43%
BABA251219P000850002023-12-04 11:18AM EST85.0020.6020.6521.300.00-32,19731.59%
BABA251219P000900002023-12-05 1:19PM EST90.0023.9623.6524.750.00-163630.92%
BABA251219P000950002023-12-06 10:41AM EST95.0027.8026.6030.100.00-1031634.65%
BABA251219P001000002023-12-04 10:35AM EST100.0031.4730.5032.950.00-266531.48%
BABA251219P001050002023-11-28 9:31AM EST105.0032.4334.8536.700.00-455430.09%
BABA251219P001100002023-11-17 12:56PM EST110.0035.7138.6040.800.00-119129.20%
BABA251219P001150002023-11-30 10:26AM EST115.0041.4543.9046.050.00-169431.86%
BABA251219P001200002023-12-06 3:36PM EST120.0049.2848.5550.450.00-28131.44%
BABA251219P001250002023-12-01 10:20AM EST125.0053.2052.6555.150.00-1929831.84%
BABA251219P001300002023-12-06 3:32PM EST130.0059.3257.6560.250.00-231433.69%
BABA251219P001350002023-12-04 2:05PM EST135.0063.3161.0065.350.00-1714435.47%
BABA251219P001400002023-12-07 1:54PM EST140.0069.6066.9570.500.00-334037.38%
BABA251219P001450002023-11-02 8:37AM EST145.0061.4869.9073.250.00-1125.90%
BABA251219P001500002023-10-04 10:35AM EST150.0065.7163.1564.800.00-20200.00%
BABA251219P001550002023-08-10 11:03AM EST155.0058.5064.4566.200.00-1020.00%
BABA251219P001600002023-11-24 11:45AM EST160.0082.0086.9090.650.00-1242.71%
BABA251219P001650002023-09-13 11:40AM EST165.0077.1580.2083.000.00-100.00%
BABA251219P001700002023-08-29 9:11AM EST170.0076.8083.3086.700.00-1010.00%
BABA251219P001750002023-11-08 9:48AM EST175.0090.00101.85104.900.00-1042.42%
BABA251219P001800002023-12-01 3:21PM EST180.00106.27106.65110.050.00-71044.05%
BABA251219P001900002023-11-16 9:34AM EST190.00111.60116.85120.850.00-1149.34%
BABA251219P001950002023-10-17 10:45AM EST195.00111.10114.30118.500.00-100.00%
BABA251219P002000002023-07-19 9:03AM EST200.00106.94111.40113.900.00-400.00%
BABA251219P002100002023-09-14 8:31AM EST210.00121.21123.90128.500.00-100.00%
BABA251219P002200002023-12-01 3:10PM EST220.00148.31146.05150.30+2.03+1.39%1151.61%