Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250919C00030000 | 2024-08-26 12:46PM EDT | 30.00 | 53.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BABA250919C00037500 | 2024-07-25 2:36PM EDT | 37.50 | 40.60 | 48.10 | 51.80 | 0.00 | - | 1 | 1 | 72.46% |
| BABA250919C00040000 | 2024-08-15 10:40AM EDT | 40.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BABA250919C00042500 | 2024-08-23 10:39AM EDT | 42.50 | 45.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BABA250919C00050000 | 2024-08-28 9:45AM EDT | 50.00 | 33.63 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| BABA250919C00055000 | 2024-07-26 10:42AM EDT | 55.00 | 24.80 | 33.40 | 34.15 | 0.00 | - | 1 | 2 | 51.51% |
| BABA250919C00060000 | 2024-09-10 9:51AM EDT | 60.00 | 27.57 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| BABA250919C00065000 | 2024-08-06 1:41PM EDT | 65.00 | 20.80 | 22.70 | 25.50 | 0.00 | - | 5 | 3 | 44.70% |
| BABA250919C00067500 | 2024-08-15 9:49AM EDT | 67.50 | 21.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA250919C00070000 | 2024-09-06 9:31AM EDT | 70.00 | 20.22 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| BABA250919C00072500 | 2024-09-11 9:38AM EDT | 72.50 | 18.95 | 0.00 | 0.00 | 0.00 | - | 25 | 131 | 0.00% |
| BABA250919C00075000 | 2024-08-28 9:54AM EDT | 75.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 5 | 185 | 0.00% |
| BABA250919C00077500 | 2024-09-10 10:07AM EDT | 77.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| BABA250919C00080000 | 2024-09-10 11:14AM EDT | 80.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 4 | 649 | 0.00% |
| BABA250919C00082500 | 2024-09-09 11:56AM EDT | 82.50 | 11.48 | 0.00 | 0.00 | 0.00 | - | 3 | 395 | 0.00% |
| BABA250919C00085000 | 2024-09-11 11:42AM EDT | 85.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 896 | 0.10% |
| BABA250919C00087500 | 2024-06-04 10:59AM EDT | 87.50 | 10.32 | 0.00 | 0.00 | 0.00 | - | 10 | 823 | 0.78% |
| BABA250919C00090000 | 2024-09-11 9:49AM EDT | 90.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 1 | 516 | 1.56% |
| BABA250919C00095000 | 2024-09-10 1:24PM EDT | 95.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 272 | 3.13% |
| BABA250919C00100000 | 2024-09-11 10:44AM EDT | 100.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 8 | 867 | 3.13% |
| BABA250919C00105000 | 2024-09-10 1:13PM EDT | 105.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 6.25% |
| BABA250919C00110000 | 2024-09-11 12:55PM EDT | 110.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 230 | 363 | 6.25% |
| BABA250919C00115000 | 2024-09-10 1:13PM EDT | 115.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 357 | 6.25% |
| BABA250919C00120000 | 2024-09-11 1:50PM EDT | 120.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 6.25% |
| BABA250919C00125000 | 2024-09-10 1:13PM EDT | 125.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 6.25% |
| BABA250919C00130000 | 2024-09-11 10:15AM EDT | 130.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 5 | 670 | 6.25% |
| BABA250919C00135000 | 2024-06-12 9:35AM EDT | 135.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BABA250919C00140000 | 2024-06-12 12:33PM EDT | 140.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| BABA250919C00145000 | 2024-06-03 3:30PM EDT | 145.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| BABA250919C00150000 | 2024-06-06 11:33AM EDT | 150.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| BABA250919C00155000 | 2024-06-12 10:30AM EDT | 155.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 12.50% |
| BABA250919C00160000 | 2024-06-12 10:16AM EDT | 160.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 12.50% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250919P00030000 | 2024-07-19 10:20AM EDT | 30.00 | 0.01 | 0.02 | 1.05 | 0.00 | - | 1 | 0 | 60.25% |
| BABA250919P00032500 | 2024-08-21 9:45AM EDT | 32.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
| BABA250919P00035000 | 2024-08-09 12:35PM EDT | 35.00 | 0.35 | 0.11 | 1.56 | 0.00 | - | 16 | 8 | 57.20% |
| BABA250919P00037500 | 2024-09-03 3:25PM EDT | 37.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BABA250919P00040000 | 2024-05-15 12:37PM EDT | 40.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BABA250919P00045000 | 2024-06-03 2:11PM EDT | 45.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 12.50% |
| BABA250919P00050000 | 2024-09-03 9:42AM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 12.50% |
| BABA250919P00055000 | 2024-07-23 9:56AM EDT | 55.00 | 2.12 | 1.26 | 1.75 | 0.00 | - | 2 | 25 | 38.46% |
| BABA250919P00060000 | 2024-08-15 9:57AM EDT | 60.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 50 | 362 | 6.25% |
| BABA250919P00065000 | 2024-09-10 2:42PM EDT | 65.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 21 | 32 | 6.25% |
| BABA250919P00067500 | 2024-08-14 12:01PM EDT | 67.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| BABA250919P00070000 | 2024-09-06 11:03AM EDT | 70.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 3.13% |
| BABA250919P00072500 | 2024-09-11 12:56PM EDT | 72.50 | 4.97 | 0.00 | 0.00 | 0.00 | - | 20 | 913 | 3.13% |
| BABA250919P00075000 | 2024-09-09 9:42AM EDT | 75.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 3.13% |
| BABA250919P00077500 | 2024-09-11 12:56PM EDT | 77.50 | 6.72 | 0.00 | 0.00 | 0.00 | - | 20 | 33 | 1.56% |
| BABA250919P00080000 | 2024-09-09 3:23PM EDT | 80.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| BABA250919P00082500 | 2024-09-10 9:51AM EDT | 82.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.78% |
| BABA250919P00085000 | 2024-09-06 10:29AM EDT | 85.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 0.00% |
| BABA250919P00090000 | 2024-09-03 10:26AM EDT | 90.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 24 | 53 | 0.00% |
| BABA250919P00095000 | 2024-07-29 9:59AM EDT | 95.00 | 19.50 | 18.65 | 18.90 | 0.00 | - | 812 | 606 | 36.63% |
| BABA250919P00100000 | 2024-09-04 9:51AM EDT | 100.00 | 20.49 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.00% |
| BABA250919P00105000 | 2024-08-26 9:33AM EDT | 105.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 0.00% |
| BABA250919P00110000 | 2024-08-05 12:34PM EDT | 110.00 | 33.40 | 27.95 | 28.95 | 0.00 | - | 4 | 4 | 32.25% |
| BABA250919P00115000 | 2024-07-31 10:19AM EDT | 115.00 | 36.32 | 32.15 | 33.50 | 0.00 | - | 5 | 36 | 33.45% |
| BABA250919P00120000 | 2024-06-06 11:01AM EDT | 120.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BABA250919P00130000 | 2024-05-21 11:51AM EDT | 130.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.