Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA260116C00005000 | 2024-06-12 3:57PM EDT | 5.00 | 71.05 | 0.00 | 0.00 | 0.00 | - | 1,180 | 24 | 0.00% |
| BABA260116C00010000 | 2024-06-12 3:57PM EDT | 10.00 | 66.45 | 0.00 | 0.00 | 0.00 | - | 1,600 | 9 | 0.00% |
| BABA260116C00015000 | 2024-06-12 3:59PM EDT | 15.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| BABA260116C00020000 | 2024-05-16 12:27PM EDT | 20.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| BABA260116C00025000 | 2024-06-03 12:21PM EDT | 25.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| BABA260116C00030000 | 2024-06-12 9:41AM EDT | 30.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 11 | 236 | 0.00% |
| BABA260116C00035000 | 2024-07-22 12:37PM EDT | 35.00 | 44.25 | 50.05 | 51.00 | 0.00 | - | 2 | 1 | 55.52% |
| BABA260116C00040000 | 2024-09-11 12:01PM EDT | 40.00 | 46.62 | 45.50 | 48.15 | 0.00 | - | 2 | 60 | 55.24% |
| BABA260116C00045000 | 2024-08-26 9:46AM EDT | 45.00 | 40.00 | 41.50 | 42.75 | 0.00 | - | 20 | 64 | 50.06% |
| BABA260116C00050000 | 2024-09-13 12:31PM EDT | 50.00 | 37.75 | 36.75 | 38.35 | -1.00 | -2.58% | 1 | 198 | 50.21% |
| BABA260116C00055000 | 2024-09-11 10:23AM EDT | 55.00 | 33.30 | 33.35 | 34.15 | 0.00 | - | 1 | 16 | 47.17% |
| BABA260116C00060000 | 2024-09-11 3:41PM EDT | 60.00 | 30.03 | 29.75 | 30.25 | 0.00 | - | 1 | 83 | 45.01% |
| BABA260116C00065000 | 2024-09-13 3:31PM EDT | 65.00 | 26.30 | 25.10 | 26.60 | -0.50 | -1.87% | 4 | 54 | 43.23% |
| BABA260116C00067500 | 2024-08-30 2:11PM EDT | 67.50 | 24.12 | 23.35 | 26.70 | 0.00 | - | 4 | 25 | 48.39% |
| BABA260116C00070000 | 2024-09-13 3:03PM EDT | 70.00 | 22.95 | 22.35 | 23.85 | -0.88 | -3.69% | 14 | 231 | 43.71% |
| BABA260116C00072500 | 2024-09-12 3:57PM EDT | 72.50 | 22.03 | 20.15 | 21.70 | 0.00 | - | 1 | 352 | 41.27% |
| BABA260116C00075000 | 2024-09-13 10:14AM EDT | 75.00 | 20.02 | 19.60 | 21.25 | -0.76 | -3.66% | 2 | 2,487 | 43.73% |
| BABA260116C00077500 | 2024-09-13 11:12AM EDT | 77.50 | 18.35 | 17.25 | 18.75 | -0.18 | -0.97% | 1 | 130 | 40.11% |
| BABA260116C00080000 | 2024-09-13 2:45PM EDT | 80.00 | 17.20 | 15.90 | 17.40 | -0.60 | -3.37% | 5 | 657 | 39.63% |
| BABA260116C00082500 | 2024-09-13 10:03AM EDT | 82.50 | 16.05 | 14.90 | 16.25 | -0.50 | -3.02% | 1 | 358 | 39.53% |
| BABA260116C00085000 | 2024-09-13 12:29PM EDT | 85.00 | 14.62 | 13.60 | 16.45 | -0.58 | -3.82% | 51 | 920 | 42.80% |
| BABA260116C00087500 | 2024-06-12 10:50AM EDT | 87.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 0.78% |
| BABA260116C00090000 | 2024-09-13 2:47PM EDT | 90.00 | 12.65 | 12.35 | 12.90 | -0.45 | -3.44% | 252 | 425 | 38.53% |
| BABA260116C00095000 | 2024-09-12 1:47PM EDT | 95.00 | 11.24 | 10.45 | 10.95 | 0.00 | - | 10 | 350 | 37.85% |
| BABA260116C00100000 | 2024-09-13 2:44PM EDT | 100.00 | 9.10 | 8.85 | 9.30 | -0.44 | -4.61% | 13 | 3,826 | 37.39% |
| BABA260116C00105000 | 2024-09-13 9:59AM EDT | 105.00 | 7.70 | 7.50 | 7.95 | -0.44 | -5.41% | 2 | 944 | 37.20% |
| BABA260116C00110000 | 2024-09-12 2:53PM EDT | 110.00 | 6.85 | 6.30 | 6.80 | 0.00 | - | 8 | 865 | 37.08% |
| BABA260116C00115000 | 2024-09-13 12:29PM EDT | 115.00 | 5.45 | 5.35 | 5.75 | -0.25 | -4.39% | 101 | 1,234 | 36.80% |
| BABA260116C00120000 | 2024-09-13 12:48PM EDT | 120.00 | 4.70 | 3.60 | 4.85 | -0.32 | -6.37% | 21 | 2,211 | 36.54% |
| BABA260116C00125000 | 2024-09-13 3:53PM EDT | 125.00 | 4.03 | 3.80 | 4.15 | -0.10 | -2.42% | 3 | 3,267 | 36.53% |
| BABA260116C00130000 | 2024-09-12 1:55PM EDT | 130.00 | 3.30 | 3.20 | 3.55 | -0.35 | -9.59% | 9 | 3,006 | 36.52% |
| BABA260116C00135000 | 2024-06-11 2:00PM EDT | 135.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 607 | 6.25% |
| BABA260116C00140000 | 2024-06-12 3:30PM EDT | 140.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 2 | 2,042 | 6.25% |
| BABA260116C00145000 | 2024-06-10 10:39AM EDT | 145.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 457 | 12.50% |
| BABA260116C00150000 | 2024-06-12 1:28PM EDT | 150.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 56 | 4,867 | 12.50% |
| BABA260116C00155000 | 2024-06-11 2:46PM EDT | 155.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 2,667 | 12.50% |
| BABA260116C00160000 | 2024-06-11 1:16PM EDT | 160.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 16 | 1,524 | 12.50% |
| BABA260116C00165000 | 2024-06-11 12:34PM EDT | 165.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1,431 | 12.50% |
| BABA260116C00170000 | 2024-06-11 1:24PM EDT | 170.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 32 | 1,807 | 12.50% |
| BABA260116C00175000 | 2024-06-11 1:08PM EDT | 175.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 484 | 12.50% |
| BABA260116C00180000 | 2024-06-12 3:35PM EDT | 180.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 205 | 7,346 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA260116P00005000 | 2024-06-07 11:55AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,588 | 50.00% |
| BABA260116P00010000 | 2024-06-05 3:23PM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 50.00% |
| BABA260116P00015000 | 2024-05-02 9:33AM EDT | 15.00 | 0.10 | 0.02 | 0.43 | 0.00 | - | 1 | 33 | 73.83% |
| BABA260116P00020000 | 2024-05-01 2:19PM EDT | 20.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 3 | 269 | 68.02% |
| BABA260116P00025000 | 2024-05-15 1:25PM EDT | 25.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 25.00% |
| BABA260116P00030000 | 2024-05-29 1:25PM EDT | 30.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 274 | 25.00% |
| BABA260116P00035000 | 2024-05-31 12:23PM EDT | 35.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 560 | 12.50% |
| BABA260116P00040000 | 2024-08-15 11:31AM EDT | 40.00 | 0.53 | 0.20 | 1.00 | 0.00 | - | 1 | 3 | 45.09% |
| BABA260116P00045000 | 2024-08-08 2:18PM EDT | 45.00 | 1.15 | 0.92 | 1.24 | 0.00 | - | 15 | 286 | 41.19% |
| BABA260116P00050000 | 2024-09-06 3:47PM EDT | 50.00 | 1.58 | 0.99 | 2.07 | 0.00 | - | 3 | 915 | 41.21% |
| BABA260116P00055000 | 2024-09-04 10:28AM EDT | 55.00 | 2.25 | 1.41 | 2.54 | 0.00 | - | 1 | 1,930 | 37.95% |
| BABA260116P00060000 | 2024-09-10 11:09AM EDT | 60.00 | 3.05 | 2.66 | 2.94 | 0.00 | - | 80 | 907 | 34.14% |
| BABA260116P00065000 | 2024-09-12 10:10AM EDT | 65.00 | 3.85 | 3.45 | 4.10 | 0.00 | - | 3 | 706 | 33.17% |
| BABA260116P00067500 | 2024-09-03 3:40PM EDT | 67.50 | 5.27 | 2.75 | 4.75 | 0.00 | - | 10 | 596 | 32.59% |
| BABA260116P00070000 | 2024-09-10 10:08AM EDT | 70.00 | 5.55 | 5.15 | 6.55 | 0.00 | - | 9 | 827 | 35.51% |
| BABA260116P00072500 | 2024-09-11 10:47AM EDT | 72.50 | 6.60 | 4.95 | 6.35 | 0.00 | - | 5 | 216 | 31.73% |
| BABA260116P00075000 | 2024-09-12 11:41AM EDT | 75.00 | 7.10 | 6.90 | 7.25 | 0.00 | - | 4 | 2,274 | 31.27% |
| BABA260116P00077500 | 2024-09-09 3:16PM EDT | 77.50 | 9.05 | 7.80 | 8.25 | 0.00 | - | 1 | 1,048 | 30.88% |
| BABA260116P00080000 | 2024-09-13 1:09PM EDT | 80.00 | 9.22 | 8.75 | 9.40 | -0.38 | -3.96% | 270 | 1,328 | 30.68% |
| BABA260116P00082500 | 2024-08-26 2:12PM EDT | 82.50 | 11.35 | 10.05 | 10.50 | 0.00 | - | 2 | 1,805 | 30.12% |
| BABA260116P00085000 | 2024-09-12 11:30AM EDT | 85.00 | 11.40 | 11.25 | 12.30 | 0.00 | - | 351 | 553 | 31.18% |
| BABA260116P00087500 | 2024-06-11 2:42PM EDT | 87.50 | 17.70 | 0.00 | 0.00 | 0.00 | - | 54 | 102 | 0.00% |
| BABA260116P00090000 | 2024-09-10 10:25AM EDT | 90.00 | 14.75 | 13.90 | 14.45 | 0.00 | - | 1 | 37 | 28.93% |
| BABA260116P00095000 | 2024-09-11 11:39AM EDT | 95.00 | 17.59 | 16.95 | 18.50 | 0.00 | - | 10 | 18 | 30.79% |
| BABA260116P00100000 | 2024-09-11 2:01PM EDT | 100.00 | 20.55 | 20.25 | 21.85 | 0.00 | - | 12 | 593 | 30.17% |
| BABA260116P00105000 | 2024-09-09 1:12PM EDT | 105.00 | 26.58 | 23.85 | 25.25 | 0.00 | - | 2 | 1,741 | 28.98% |
| BABA260116P00110000 | 2024-08-16 10:40AM EDT | 110.00 | 28.75 | 27.65 | 28.95 | 0.00 | - | 2 | 3 | 27.89% |
| BABA260116P00115000 | 2024-06-28 10:01AM EDT | 115.00 | 42.95 | 37.80 | 39.20 | 0.00 | - | 2 | 16 | 45.57% |
| BABA260116P00120000 | 2024-07-24 1:21PM EDT | 120.00 | 43.80 | 35.05 | 36.05 | 0.00 | - | 7 | 26 | 20.55% |
| BABA260116P00125000 | 2024-08-30 12:07PM EDT | 125.00 | 42.20 | 40.50 | 41.85 | 0.00 | - | 4 | 5 | 26.66% |
| BABA260116P00130000 | 2024-09-11 2:20PM EDT | 130.00 | 45.75 | 44.15 | 46.55 | 0.00 | - | 2 | 19 | 26.93% |
| BABA260116P00135000 | 2024-04-19 10:50AM EDT | 135.00 | 66.23 | 47.85 | 49.45 | 0.00 | - | 6 | 0 | 0.00% |
| BABA260116P00140000 | 2024-06-07 2:55PM EDT | 140.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BABA260116P00145000 | 2024-05-14 10:47AM EDT | 145.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA260116P00150000 | 2024-05-02 1:49PM EDT | 150.00 | 68.82 | 70.00 | 75.00 | 0.00 | - | 1 | 0 | 55.59% |
| BABA260116P00155000 | 2023-10-31 10:23AM EDT | 155.00 | 72.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA260116P00160000 | 2024-06-07 2:01PM EDT | 160.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BABA260116P00165000 | 2023-10-27 10:00AM EDT | 165.00 | 81.50 | 85.90 | 88.10 | 0.00 | - | 3 | 0 | 58.79% |
| BABA260116P00170000 | 2024-02-05 4:06PM EDT | 170.00 | 95.10 | 94.30 | 97.95 | 0.00 | - | - | 0 | 72.36% |
| BABA260116P00175000 | 2024-02-12 11:00AM EDT | 175.00 | 101.30 | 95.65 | 99.70 | 0.00 | - | 1 | 0 | 63.71% |
| BABA260116P00180000 | 2024-06-12 1:10PM EDT | 180.00 | 102.30 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 0.00% |
© 2024 Yahoo. All rights reserved.