Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250620C00005000 | 2024-06-12 3:34PM EDT | 5.00 | 73.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| BABA250620C00010000 | 2024-06-12 2:21PM EDT | 10.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 25 | 2 | 0.00% |
| BABA250620C00020000 | 2024-06-12 3:39PM EDT | 20.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| BABA250620C00025000 | 2024-02-16 2:11PM EDT | 25.00 | 50.95 | 48.45 | 51.85 | 0.00 | - | 9 | 9 | 0.00% |
| BABA250620C00030000 | 2024-08-06 9:30AM EDT | 30.00 | 48.73 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| BABA250620C00032500 | 2024-08-08 12:43PM EDT | 32.50 | 49.25 | 49.65 | 50.65 | 0.00 | - | - | 3 | 0.00% |
| BABA250620C00035000 | 2024-08-15 3:34PM EDT | 35.00 | 46.05 | 49.90 | 51.50 | 0.00 | - | 20 | 13 | 83.18% |
| BABA250620C00037500 | 2024-06-27 9:32AM EDT | 37.50 | 38.00 | 40.70 | 42.00 | 0.00 | - | - | 1 | 0.00% |
| BABA250620C00040000 | 2024-09-16 10:18AM EDT | 40.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620C00042500 | 2024-08-16 3:02PM EDT | 42.50 | 43.55 | 42.75 | 44.35 | 0.00 | - | 3 | 3 | 70.68% |
| BABA250620C00045000 | 2024-08-21 11:27AM EDT | 45.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| BABA250620C00047500 | 2024-09-06 3:16PM EDT | 47.50 | 36.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA250620C00050000 | 2024-09-10 2:56PM EDT | 50.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA250620C00055000 | 2024-09-11 12:02PM EDT | 55.00 | 32.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA250620C00060000 | 2024-09-16 1:21PM EDT | 60.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620C00065000 | 2024-09-05 10:02AM EDT | 65.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620C00067500 | 2024-09-10 10:41AM EDT | 67.50 | 20.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA250620C00070000 | 2024-09-13 1:45PM EDT | 70.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620C00072500 | 2024-09-11 12:02PM EDT | 72.50 | 18.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA250620C00075000 | 2024-09-13 10:56AM EDT | 75.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620C00077500 | 2024-09-04 9:34AM EDT | 77.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620C00080000 | 2024-09-16 2:07PM EDT | 80.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA250620C00082500 | 2024-09-16 3:30PM EDT | 82.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250620C00085000 | 2024-09-16 12:59PM EDT | 85.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| BABA250620C00087500 | 2024-06-07 1:08PM EDT | 87.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 10 | 118 | 1.56% |
| BABA250620C00090000 | 2024-09-16 1:02PM EDT | 90.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| BABA250620C00095000 | 2024-09-16 11:42AM EDT | 95.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| BABA250620C00100000 | 2024-09-16 3:02PM EDT | 100.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| BABA250620C00105000 | 2024-09-16 12:59PM EDT | 105.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BABA250620C00110000 | 2024-09-16 2:51PM EDT | 110.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BABA250620C00115000 | 2024-09-16 1:26PM EDT | 115.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA250620C00120000 | 2024-09-16 1:37PM EDT | 120.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BABA250620C00125000 | 2024-09-16 10:24AM EDT | 125.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA250620C00130000 | 2024-09-13 1:03PM EDT | 130.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA250620C00135000 | 2024-09-12 1:10PM EDT | 135.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BABA250620C00140000 | 2024-09-09 2:28PM EDT | 140.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250620C00145000 | 2024-08-30 12:57PM EDT | 145.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BABA250620C00150000 | 2024-09-16 10:35AM EDT | 150.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BABA250620C00155000 | 2024-06-11 1:06PM EDT | 155.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 5 | 359 | 12.50% |
| BABA250620C00160000 | 2024-06-12 2:40PM EDT | 160.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 483 | 12.50% |
| BABA250620C00165000 | 2024-06-12 12:15PM EDT | 165.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 353 | 12.50% |
| BABA250620C00170000 | 2024-06-12 9:38AM EDT | 170.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,855 | 12.50% |
| BABA250620C00175000 | 2024-06-05 10:31AM EDT | 175.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 12.50% |
| BABA250620C00180000 | 2024-06-11 12:55PM EDT | 180.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3,359 | 12.50% |
| BABA250620C00185000 | 2024-06-11 11:30AM EDT | 185.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 25.00% |
| BABA250620C00190000 | 2024-05-29 2:57PM EDT | 190.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 25.00% |
| BABA250620C00195000 | 2024-05-30 3:49PM EDT | 195.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 594 | 25.00% |
| BABA250620C00200000 | 2024-06-12 11:05AM EDT | 200.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 209 | 1,740 | 25.00% |
| BABA250620C00210000 | 2024-06-05 1:50PM EDT | 210.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2,205 | 25.00% |
| BABA250620C00220000 | 2024-06-12 2:56PM EDT | 220.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 2,170 | 25.00% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250620P00005000 | 2024-05-17 10:09AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 233 | 50.00% |
| BABA250620P00010000 | 2024-03-11 3:54PM EDT | 10.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 137 | 109.57% |
| BABA250620P00015000 | 2024-04-30 9:30AM EDT | 15.00 | 0.09 | 0.00 | 0.47 | 0.00 | - | 2 | 75 | 98.24% |
| BABA250620P00020000 | 2024-05-31 11:56AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| BABA250620P00025000 | 2024-06-12 3:31PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 25.00% |
| BABA250620P00030000 | 2024-09-09 12:03PM EDT | 30.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250620P00032500 | 2024-09-09 12:02PM EDT | 32.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250620P00035000 | 2024-09-16 10:35AM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BABA250620P00037500 | 2024-09-16 2:51PM EDT | 37.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BABA250620P00040000 | 2024-09-16 10:38AM EDT | 40.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BABA250620P00042500 | 2024-09-16 10:57AM EDT | 42.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250620P00045000 | 2024-09-16 11:07AM EDT | 45.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250620P00047500 | 2024-09-16 11:10AM EDT | 47.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250620P00050000 | 2024-09-16 11:10AM EDT | 50.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250620P00055000 | 2024-09-13 10:52AM EDT | 55.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BABA250620P00060000 | 2024-09-13 10:52AM EDT | 60.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BABA250620P00065000 | 2024-09-16 2:51PM EDT | 65.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BABA250620P00067500 | 2024-09-16 1:39PM EDT | 67.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BABA250620P00070000 | 2024-09-16 12:34PM EDT | 70.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BABA250620P00072500 | 2024-09-12 3:34PM EDT | 72.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BABA250620P00075000 | 2024-09-16 2:51PM EDT | 75.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| BABA250620P00077500 | 2024-09-13 11:16AM EDT | 77.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| BABA250620P00080000 | 2024-09-10 9:54AM EDT | 80.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| BABA250620P00082500 | 2024-09-09 10:59AM EDT | 82.50 | 9.24 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.39% |
| BABA250620P00085000 | 2024-09-16 10:27AM EDT | 85.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA250620P00087500 | 2024-05-24 11:14AM EDT | 87.50 | 14.66 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| BABA250620P00090000 | 2024-09-13 12:01PM EDT | 90.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BABA250620P00095000 | 2024-08-27 9:35AM EDT | 95.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA250620P00100000 | 2024-09-11 3:21PM EDT | 100.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620P00105000 | 2024-08-12 9:40AM EDT | 105.00 | 25.82 | 21.95 | 23.00 | 0.00 | - | 2 | 44 | 25.31% |
| BABA250620P00110000 | 2024-08-16 1:14PM EDT | 110.00 | 26.95 | 26.00 | 26.30 | 0.00 | - | 3 | 144 | 0.00% |
| BABA250620P00115000 | 2024-08-06 2:59PM EDT | 115.00 | 36.80 | 30.60 | 35.00 | 0.00 | - | 130 | 44 | 41.35% |
| BABA250620P00120000 | 2024-09-13 3:35PM EDT | 120.00 | 35.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BABA250620P00125000 | 2024-06-25 12:12PM EDT | 125.00 | 51.20 | 47.85 | 50.70 | 0.00 | - | 6 | 0 | 64.77% |
| BABA250620P00130000 | 2024-07-08 9:50AM EDT | 130.00 | 56.45 | 51.35 | 52.20 | 0.00 | - | 10 | 0 | 57.75% |
| BABA250620P00135000 | 2023-12-28 1:59PM EDT | 135.00 | 57.42 | 59.50 | 62.55 | 0.00 | - | 1 | 0 | 77.04% |
| BABA250620P00140000 | 2024-09-13 10:44AM EDT | 140.00 | 55.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620P00145000 | 2024-05-09 11:31AM EDT | 145.00 | 65.32 | 65.00 | 69.95 | 0.00 | - | 1 | 1 | 68.20% |
| BABA250620P00150000 | 2024-09-13 10:44AM EDT | 150.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA250620P00155000 | 2023-03-13 3:25PM EDT | 155.00 | 72.05 | 61.80 | 65.05 | 0.00 | - | 50 | 50 | 0.00% |
| BABA250620P00160000 | 2023-10-27 1:16PM EDT | 160.00 | 77.37 | 80.60 | 83.15 | 0.00 | - | 4 | 0 | 72.04% |
| BABA250620P00165000 | 2023-10-12 12:37PM EDT | 165.00 | 79.45 | 80.50 | 83.50 | 0.00 | - | 1 | 0 | 56.18% |
| BABA250620P00170000 | 2024-01-22 3:42PM EDT | 170.00 | 101.30 | 93.05 | 95.90 | 0.00 | - | 10 | 0 | 86.89% |
| BABA250620P00175000 | 2023-09-22 11:06AM EDT | 175.00 | 86.60 | 92.50 | 97.50 | 0.00 | - | 1 | 0 | 68.40% |
| BABA250620P00180000 | 2024-05-13 10:15AM EDT | 180.00 | 95.44 | 100.00 | 105.00 | 0.00 | - | 1 | 0 | 82.15% |
| BABA250620P00185000 | 2023-11-13 12:51PM EDT | 185.00 | 101.69 | 113.05 | 117.00 | 0.00 | - | 2 | 0 | 113.36% |
| BABA250620P00190000 | 2024-01-16 11:56AM EDT | 190.00 | 119.74 | 115.25 | 117.70 | 0.00 | - | 10 | 0 | 101.84% |
| BABA250620P00195000 | 2024-03-22 1:44PM EDT | 195.00 | 122.44 | 124.20 | 128.50 | 0.00 | - | 2 | 0 | 121.51% |
| BABA250620P00200000 | 2024-01-22 3:42PM EDT | 200.00 | 131.32 | 122.90 | 125.95 | 0.00 | - | 2 | 0 | 96.81% |
| BABA250620P00210000 | 2023-11-13 12:51PM EDT | 210.00 | 126.67 | 137.00 | 141.95 | 0.00 | - | 1 | 0 | 119.39% |
| BABA250620P00220000 | 2024-01-22 3:45PM EDT | 220.00 | 151.35 | 142.95 | 147.00 | 0.00 | - | 62 | 0 | 104.78% |
© 2024 Yahoo. All rights reserved.