Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA251219C00005000 | 2024-06-12 3:41PM EDT | 5.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| BABA251219C00010000 | 2024-03-22 9:30AM EDT | 10.00 | 66.08 | 56.50 | 61.50 | 0.00 | - | 1 | 1 | 0.00% |
| BABA251219C00015000 | 2024-01-04 12:11PM EDT | 15.00 | 61.40 | 55.50 | 60.00 | 0.00 | - | 2 | 4 | 0.00% |
| BABA251219C00020000 | 2024-05-14 2:05PM EDT | 20.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| BABA251219C00025000 | 2024-04-18 2:07PM EDT | 25.00 | 45.26 | 62.00 | 66.95 | 0.00 | - | 1 | 4 | 0.00% |
| BABA251219C00030000 | 2024-09-10 11:05AM EDT | 30.00 | 53.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219C00035000 | 2024-05-13 1:37PM EDT | 35.00 | 51.60 | 42.50 | 46.85 | 0.00 | - | 1 | 15 | 0.00% |
| BABA251219C00040000 | 2024-10-03 12:07PM EDT | 40.00 | 74.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA251219C00042500 | 2024-08-14 3:04PM EDT | 42.50 | 39.39 | 43.20 | 44.80 | 0.00 | - | 10 | 5 | 0.00% |
| BABA251219C00045000 | 2024-08-28 3:02PM EDT | 45.00 | 37.76 | 62.35 | 64.95 | 0.00 | - | 1 | 2 | 0.00% |
| BABA251219C00047500 | 2024-10-04 1:06PM EDT | 47.50 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219C00050000 | 2024-09-30 10:25AM EDT | 50.00 | 62.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219C00055000 | 2024-09-24 10:51AM EDT | 55.00 | 44.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219C00060000 | 2024-09-27 12:13PM EDT | 60.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA251219C00065000 | 2024-10-02 10:26AM EDT | 65.00 | 53.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA251219C00067500 | 2024-09-10 2:42PM EDT | 67.50 | 23.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA251219C00070000 | 2024-10-01 11:43AM EDT | 70.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA251219C00072500 | 2024-09-30 10:34AM EDT | 72.50 | 43.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219C00075000 | 2024-10-04 10:28AM EDT | 75.00 | 46.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219C00077500 | 2024-10-02 10:10AM EDT | 77.50 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219C00080000 | 2024-10-03 10:03AM EDT | 80.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA251219C00082500 | 2024-10-04 11:00AM EDT | 82.50 | 39.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA251219C00085000 | 2024-10-04 12:03PM EDT | 85.00 | 38.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA251219C00087500 | 2024-10-04 10:39AM EDT | 87.50 | 36.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219C00090000 | 2024-10-02 3:32PM EDT | 90.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BABA251219C00092500 | 2024-10-04 11:00AM EDT | 92.50 | 33.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA251219C00095000 | 2024-10-04 3:58PM EDT | 95.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA251219C00097500 | 2024-10-04 11:50AM EDT | 97.50 | 31.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219C00100000 | 2024-10-04 11:14AM EDT | 100.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA251219C00105000 | 2024-10-04 11:36AM EDT | 105.00 | 26.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219C00110000 | 2024-10-04 3:27PM EDT | 110.00 | 24.28 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BABA251219C00115000 | 2024-10-04 1:02PM EDT | 115.00 | 21.47 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.10% |
| BABA251219C00120000 | 2024-10-04 2:51PM EDT | 120.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| BABA251219C00125000 | 2024-10-04 11:29AM EDT | 125.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| BABA251219C00130000 | 2024-10-04 3:58PM EDT | 130.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BABA251219C00135000 | 2024-10-04 2:54PM EDT | 135.00 | 15.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| BABA251219C00140000 | 2024-10-04 1:10PM EDT | 140.00 | 13.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BABA251219C00145000 | 2024-10-03 11:57AM EDT | 145.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BABA251219C00150000 | 2024-10-04 3:25PM EDT | 150.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BABA251219C00155000 | 2024-10-04 10:06AM EDT | 155.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BABA251219C00160000 | 2024-10-03 2:41PM EDT | 160.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BABA251219C00165000 | 2024-10-02 12:27PM EDT | 165.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| BABA251219C00170000 | 2024-10-04 10:57AM EDT | 170.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BABA251219C00175000 | 2024-06-11 3:19PM EDT | 175.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 762 | 6.25% |
| BABA251219C00180000 | 2024-06-11 2:17PM EDT | 180.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 62 | 1,814 | 6.25% |
| BABA251219C00185000 | 2024-06-07 3:39PM EDT | 185.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 2,178 | 6.25% |
| BABA251219C00190000 | 2024-06-05 9:30AM EDT | 190.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 2,320 | 12.50% |
| BABA251219C00195000 | 2024-06-04 3:18PM EDT | 195.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1,121 | 12.50% |
| BABA251219C00200000 | 2024-06-12 2:11PM EDT | 200.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 16 | 4,657 | 12.50% |
| BABA251219C00210000 | 2024-10-04 10:14AM EDT | 210.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA251219C00220000 | 2024-10-04 3:04PM EDT | 220.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA251219P00005000 | 2024-06-12 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 50.00% |
| BABA251219P00010000 | 2024-05-17 1:38PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 50.00% |
| BABA251219P00015000 | 2024-04-30 2:27PM EDT | 15.00 | 0.12 | 0.00 | 5.00 | 0.00 | - | 2 | 70 | 144.43% |
| BABA251219P00020000 | 2024-05-16 1:51PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 25.00% |
| BABA251219P00025000 | 2024-05-30 1:27PM EDT | 25.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 25.00% |
| BABA251219P00030000 | 2024-10-04 3:19PM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA251219P00032500 | 2024-10-03 12:34PM EDT | 32.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BABA251219P00035000 | 2024-10-03 2:48PM EDT | 35.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA251219P00037500 | 2024-10-03 11:14AM EDT | 37.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BABA251219P00040000 | 2024-10-03 10:51AM EDT | 40.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA251219P00042500 | 2024-10-03 11:30AM EDT | 42.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BABA251219P00045000 | 2024-08-08 9:32AM EDT | 45.00 | 2.23 | 0.79 | 1.07 | 0.00 | - | 1 | 5 | 53.08% |
| BABA251219P00047500 | 2024-09-19 3:45PM EDT | 47.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA251219P00050000 | 2024-10-03 11:13AM EDT | 50.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA251219P00055000 | 2024-10-03 12:10PM EDT | 55.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA251219P00060000 | 2024-10-03 12:06PM EDT | 60.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA251219P00065000 | 2024-10-03 9:56AM EDT | 65.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BABA251219P00067500 | 2024-10-01 11:14AM EDT | 67.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BABA251219P00070000 | 2024-10-03 11:57AM EDT | 70.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BABA251219P00072500 | 2024-10-02 12:14PM EDT | 72.50 | 3.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BABA251219P00075000 | 2024-10-03 11:57AM EDT | 75.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BABA251219P00077500 | 2024-10-02 10:10AM EDT | 77.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA251219P00080000 | 2024-10-03 2:46PM EDT | 80.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BABA251219P00082500 | 2024-10-04 11:03AM EDT | 82.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BABA251219P00085000 | 2024-10-03 11:51AM EDT | 85.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA251219P00087500 | 2024-10-01 10:37AM EDT | 87.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA251219P00090000 | 2024-10-02 12:24PM EDT | 90.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA251219P00092500 | 2024-10-01 11:51AM EDT | 92.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| BABA251219P00095000 | 2024-10-04 10:32AM EDT | 95.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BABA251219P00097500 | 2024-10-03 9:38AM EDT | 97.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BABA251219P00100000 | 2024-10-04 3:39PM EDT | 100.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BABA251219P00105000 | 2024-10-04 12:24PM EDT | 105.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BABA251219P00110000 | 2024-10-04 3:55PM EDT | 110.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.78% |
| BABA251219P00115000 | 2024-10-04 12:24PM EDT | 115.00 | 17.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA251219P00120000 | 2024-10-03 9:30AM EDT | 120.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00125000 | 2024-10-02 9:41AM EDT | 125.00 | 24.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA251219P00130000 | 2024-10-02 11:37AM EDT | 130.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BABA251219P00135000 | 2024-10-03 9:36AM EDT | 135.00 | 32.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00140000 | 2024-10-02 12:19PM EDT | 140.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA251219P00145000 | 2024-10-02 12:19PM EDT | 145.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00150000 | 2023-12-21 11:25AM EDT | 150.00 | 75.10 | 78.00 | 83.00 | 0.00 | - | 1 | 0 | 113.17% |
| BABA251219P00155000 | 2024-10-03 3:54PM EDT | 155.00 | 47.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA251219P00160000 | 2024-10-03 9:30AM EDT | 160.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00165000 | 2024-10-03 3:52PM EDT | 165.00 | 55.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA251219P00170000 | 2024-10-03 3:53PM EDT | 170.00 | 59.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA251219P00175000 | 2023-11-08 10:48AM EDT | 175.00 | 90.00 | 101.95 | 104.95 | 0.00 | - | 1 | 0 | 118.49% |
| BABA251219P00180000 | 2024-05-15 9:46AM EDT | 180.00 | 99.93 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BABA251219P00185000 | 2024-10-04 11:04AM EDT | 185.00 | 72.80 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
| BABA251219P00190000 | 2024-05-31 10:59AM EDT | 190.00 | 113.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA251219P00195000 | 2024-04-26 1:29PM EDT | 195.00 | 119.45 | 112.00 | 116.40 | 0.00 | - | 2 | 0 | 105.98% |
| BABA251219P00200000 | 2024-10-04 12:02PM EDT | 200.00 | 86.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA251219P00210000 | 2024-10-04 11:27AM EDT | 210.00 | 96.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA251219P00220000 | 2024-10-04 12:35PM EDT | 220.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.