Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250919C00040000 | 2024-05-24 1:41PM EDT | 40.00 | 44.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA250919C00050000 | 2024-06-17 9:52AM EDT | 50.00 | 29.22 | 26.60 | 30.50 | 0.00 | - | 10 | 11 | 50.46% |
| BABA250919C00060000 | 2024-06-14 3:39PM EDT | 60.00 | 21.65 | 19.75 | 21.90 | 0.00 | - | 3 | 1 | 47.80% |
| BABA250919C00065000 | 2024-06-07 2:47PM EDT | 65.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| BABA250919C00070000 | 2024-06-05 2:42PM EDT | 70.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 100 | 58 | 0.00% |
| BABA250919C00072500 | 2024-06-20 1:21PM EDT | 72.50 | 14.15 | 11.00 | 16.00 | 0.00 | - | 86 | 90 | 47.88% |
| BABA250919C00075000 | 2024-06-04 10:22AM EDT | 75.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.39% |
| BABA250919C00077500 | 2024-05-17 12:00PM EDT | 77.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| BABA250919C00080000 | 2024-06-12 11:32AM EDT | 80.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 1.56% |
| BABA250919C00082500 | 2024-06-10 11:34AM EDT | 82.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| BABA250919C00085000 | 2024-06-07 1:08PM EDT | 85.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 621 | 3.13% |
| BABA250919C00087500 | 2024-06-04 10:59AM EDT | 87.50 | 10.32 | 0.00 | 0.00 | 0.00 | - | 10 | 823 | 3.13% |
| BABA250919C00090000 | 2024-06-21 9:35AM EDT | 90.00 | 7.35 | 6.65 | 9.50 | -0.35 | -4.55% | 51 | 83 | 45.58% |
| BABA250919C00095000 | 2024-06-12 2:36PM EDT | 95.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 11 | 476 | 6.25% |
| BABA250919C00100000 | 2024-06-21 3:23PM EDT | 100.00 | 4.80 | 4.05 | 7.50 | -0.60 | -11.11% | 6 | 126 | 46.42% |
| BABA250919C00105000 | 2024-06-07 1:00PM EDT | 105.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 6.25% |
| BABA250919C00110000 | 2024-06-12 10:41AM EDT | 110.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 6.25% |
| BABA250919C00115000 | 2024-06-07 11:27AM EDT | 115.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 402 | 348 | 6.25% |
| BABA250919C00120000 | 2024-06-11 12:11PM EDT | 120.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 57 | 131 | 12.50% |
| BABA250919C00125000 | 2024-06-11 12:11PM EDT | 125.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| BABA250919C00130000 | 2024-06-04 9:50AM EDT | 130.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 12.50% |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 2024-06-12 2:34PM EDT | 50.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 225 | 6.25% |
| BABA250919P00055000 | 2024-06-10 9:38AM EDT | 55.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 6.25% |
| BABA250919P00060000 | 2024-06-10 11:47AM EDT | 60.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 3.13% |
| BABA250919P00065000 | 2024-06-14 12:55PM EDT | 65.00 | 6.06 | 5.15 | 5.75 | 0.00 | - | 1 | 1 | 30.84% |
| BABA250919P00070000 | 2024-05-29 9:54AM EDT | 70.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 353 | 1.56% |
| BABA250919P00072500 | 2024-06-21 12:28PM EDT | 72.50 | 8.50 | 7.30 | 8.85 | -0.25 | -2.86% | 853 | 26 | 29.09% |
| BABA250919P00075000 | 2024-06-14 9:42AM EDT | 75.00 | 10.49 | 8.55 | 10.80 | 0.00 | - | 1 | 10 | 30.74% |
| BABA250919P00077500 | 2024-05-31 3:59PM EDT | 77.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
| BABA250919P00080000 | 2024-06-11 9:33AM EDT | 80.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| BABA250919P00082500 | 2024-05-21 10:16AM EDT | 82.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| BABA250919P00085000 | 2024-06-05 1:23PM EDT | 85.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BABA250919P00090000 | 2024-05-16 2:22PM EDT | 90.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BABA250919P00095000 | 2024-05-23 9:51AM EDT | 95.00 | 19.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BABA250919P00100000 | 2024-06-14 1:01PM EDT | 100.00 | 27.85 | 26.80 | 28.10 | 0.00 | - | - | 1 | 25.62% |
| BABA250919P00105000 | 2024-05-13 2:39PM EDT | 105.00 | 25.80 | 29.20 | 29.70 | 0.00 | - | 1 | 1 | 0.00% |
| 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.