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
81.31 +0.04 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA260116C000050002024-05-24 3:26PM EDT5.0076.2574.0079.00-1.90-2.43%9332112.11%
BABA260116C000100002024-05-24 10:38AM EDT10.0070.0169.0074.00-3.18-4.34%912282.23%
BABA260116C000150002024-05-16 12:27PM EDT15.0072.0064.0069.000.00-11065.97%
BABA260116C000200002024-05-16 12:27PM EDT20.0067.0059.5064.500.00-13367.68%
BABA260116C000250002024-05-24 3:04PM EDT25.0057.5055.0059.45-7.00-10.85%51660.89%
BABA260116C000300002024-05-17 11:12AM EDT30.0060.6050.8054.450.00-9029656.84%
BABA260116C000350002024-05-21 9:41AM EDT35.0053.1046.7049.150.00-112451.71%
BABA260116C000400002024-05-24 12:52PM EDT40.0044.0542.6544.45+0.70+1.61%265,73054.88%
BABA260116C000450002024-05-22 2:11PM EDT45.0042.0139.2040.300.00-727552.03%
BABA260116C000500002024-05-24 10:58AM EDT50.0035.1035.4036.55-0.60-1.68%71,90250.56%
BABA260116C000550002024-05-23 12:33PM EDT55.0032.8031.9033.350.00-188250.49%
BABA260116C000600002024-05-24 3:49PM EDT60.0029.1128.2529.50+0.36+1.25%142,98247.40%
BABA260116C000650002024-05-24 12:56PM EDT65.0026.5025.1526.85-1.10-3.99%2098347.71%
BABA260116C000700002024-05-24 3:09PM EDT70.0023.1022.3523.30+0.50+2.21%2827,53344.76%
BABA260116C000725002024-05-24 10:31AM EDT72.5022.5421.0022.35-6.19-21.55%3445.42%
BABA260116C000750002024-05-24 2:17PM EDT75.0020.9520.0020.70+1.00+5.01%5194,53844.03%
BABA260116C000775002024-05-24 3:16PM EDT77.5019.5518.4019.70+0.40+2.09%294844.24%
BABA260116C000800002024-05-24 2:51PM EDT80.0018.4217.8518.40+0.27+1.49%1274,01643.55%
BABA260116C000825002024-05-24 1:25PM EDT82.5017.2015.3017.30-0.15-0.86%306243.24%
BABA260116C000850002024-05-24 2:16PM EDT85.0016.3515.2516.55+0.60+3.81%122,46843.67%
BABA260116C000875002024-05-24 12:28PM EDT87.5015.6112.5015.45+0.86+5.83%5517343.12%
BABA260116C000900002024-05-24 1:34PM EDT90.0014.2013.3514.35+0.05+0.35%5027,42442.46%
BABA260116C000950002024-05-24 2:23PM EDT95.0012.3511.7512.60+0.19+1.56%70495641.93%
BABA260116C001000002024-05-24 3:44PM EDT100.0010.8510.6511.20-0.15-1.36%2119,97041.83%
BABA260116C001050002024-05-24 3:57PM EDT105.009.609.009.850.00-151,12741.48%
BABA260116C001100002024-05-24 2:49PM EDT110.008.508.258.70+0.05+0.59%364,08941.28%
BABA260116C001150002024-05-24 1:46PM EDT115.007.467.107.60-0.19-2.48%2,1362,12640.90%
BABA260116C001200002024-05-24 3:40PM EDT120.006.456.256.80-0.02-0.31%1,5422,26241.00%
BABA260116C001250002024-05-24 3:46PM EDT125.005.755.506.00-0.10-1.71%3333,28840.84%
BABA260116C001300002024-05-23 1:52PM EDT130.005.084.755.35-0.02-0.39%177240.86%
BABA260116C001350002024-05-24 12:26PM EDT135.004.694.105.65+0.19+4.22%857743.50%
BABA260116C001400002024-05-24 2:43PM EDT140.003.913.905.10+0.01+0.26%11,81543.52%
BABA260116C001450002024-05-24 11:27AM EDT145.003.673.053.75-0.23-5.90%265140.70%
BABA260116C001500002024-05-24 2:53PM EDT150.003.153.003.30-0.15-4.55%984,44440.53%
BABA260116C001550002024-05-24 12:54PM EDT155.002.772.542.97-0.32-10.36%8322,47940.63%
BABA260116C001600002024-05-24 1:35PM EDT160.002.502.402.63-0.06-2.34%91,48240.52%
BABA260116C001650002024-05-24 12:26PM EDT165.002.452.002.53-0.75-23.44%1393841.30%
BABA260116C001700002024-05-24 9:59AM EDT170.002.651.792.31+0.55+26.19%195241.47%
BABA260116C001750002024-05-24 3:08PM EDT175.001.821.641.97-0.20-9.90%534140.95%
BABA260116C001800002024-05-24 3:40PM EDT180.001.621.551.81-0.06-3.57%3176,33841.16%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA260116P000050002024-05-06 9:32AM EDT5.000.030.030.050.00-67086.72%
BABA260116P000100002024-05-17 12:02PM EDT10.000.080.000.170.00-17470.70%
BABA260116P000150002024-05-02 9:33AM EDT15.000.100.030.420.00-13365.43%
BABA260116P000200002024-05-01 2:19PM EDT20.000.300.030.800.00-326960.45%
BABA260116P000250002024-05-15 1:25PM EDT25.000.240.060.960.00-27653.27%
BABA260116P000300002024-05-22 12:25PM EDT30.000.490.400.850.00-126450.76%
BABA260116P000350002024-05-20 3:58PM EDT35.000.690.501.000.00-456345.39%
BABA260116P000400002024-05-23 2:49PM EDT40.001.140.621.090.00-41,66839.94%
BABA260116P000450002024-05-22 1:39PM EDT45.001.571.321.990.00-11,21740.67%
BABA260116P000500002024-05-24 12:11PM EDT50.002.442.102.51-0.22-8.27%455137.71%
BABA260116P000550002024-05-23 1:24PM EDT55.003.222.853.900.00-103,11338.20%
BABA260116P000600002024-05-24 1:10PM EDT60.004.504.054.80-0.25-5.26%14,19835.68%
BABA260116P000650002024-05-24 12:58PM EDT65.005.905.506.65-0.30-4.84%114,37835.76%
BABA260116P000700002024-05-24 3:38PM EDT70.007.807.558.00-0.55-6.59%87,37133.50%
BABA260116P000725002024-05-17 11:05AM EDT72.507.058.459.200.00-21733.61%
BABA260116P000750002024-05-24 1:44PM EDT75.009.809.6010.25-0.65-6.22%63,10633.12%
BABA260116P000775002024-05-22 10:22AM EDT77.5010.619.0511.550.00-61633.09%
BABA260116P000800002024-05-24 2:51PM EDT80.0012.0211.2512.65-0.63-4.98%303,62732.37%
BABA260116P000825002024-05-17 2:50PM EDT82.5011.7312.7513.950.00-61632.00%
BABA260116P000850002024-05-24 2:50PM EDT85.0014.9013.8515.35-0.60-3.87%173,18531.70%
BABA260116P000875002024-05-24 12:44PM EDT87.5016.1015.6017.10+2.25+16.25%163332.08%
BABA260116P000900002024-05-24 12:49PM EDT90.0017.4517.3018.30-1.05-5.68%356,17530.98%
BABA260116P000950002024-05-24 1:08PM EDT95.0020.0519.9521.50-0.23-1.13%72918330.25%
BABA260116P001000002024-05-24 3:25PM EDT100.0024.4024.1525.00-0.70-2.79%21,04029.67%
BABA260116P001050002024-05-14 1:27PM EDT105.0030.5426.8528.700.00-5033329.02%
BABA260116P001100002024-05-23 11:27AM EDT110.0032.6031.1032.650.00-6039028.50%
BABA260116P001150002024-05-02 10:49AM EDT115.0038.2035.3037.200.00-3012129.34%
BABA260116P001200002024-05-21 2:38PM EDT120.0038.2539.4542.450.00-420332.16%
BABA260116P001250002024-05-17 2:30PM EDT125.0039.7544.2545.800.00-110528.24%
BABA260116P001300002024-05-17 10:49AM EDT130.0042.8049.3550.750.00-161929.68%
BABA260116P001350002024-04-19 10:50AM EDT135.0066.2347.8549.450.00-600.00%
BABA260116P001400002024-05-03 3:46PM EDT140.0058.9558.3061.900.00-1137.21%
BABA260116P001450002024-05-14 10:47AM EDT145.0067.0062.0066.900.00-1138.70%
BABA260116P001500002024-05-02 1:49PM EDT150.0068.8267.0072.000.00-1040.47%
BABA260116P001550002023-10-31 10:23AM EDT155.0072.950.000.000.00-400.00%
BABA260116P001600002024-01-25 4:15PM EDT160.0086.0082.6085.450.00-1050.01%
BABA260116P001650002023-10-27 10:00AM EDT165.0081.5085.9088.100.00-3048.28%
BABA260116P001700002024-02-05 4:06PM EDT170.0095.1094.3098.000.00--058.96%
BABA260116P001750002024-02-12 11:00AM EDT175.00101.3095.6599.700.00-1055.88%
BABA260116P001800002024-05-24 12:17PM EDT180.0098.6097.05101.40-1.20-1.20%42345.28%