Australia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.41-0.39 (-0.48%)
As of 09:36AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA251219C000050002024-05-23 9:32AM EDT5.0076.610.000.000.00-280.00%
BABA251219C000100002024-03-22 9:30AM EDT10.0066.0856.5061.500.00-110.00%
BABA251219C000150002024-01-04 12:11PM EDT15.0061.4055.5060.000.00-240.00%
BABA251219C000200002024-05-14 2:05PM EDT20.0059.000.000.000.00-10180.00%
BABA251219C000250002024-04-18 2:07PM EDT25.0045.2662.0066.950.00-14134.95%
BABA251219C000300002024-05-17 10:52AM EDT30.0061.000.000.000.00-21690.00%
BABA251219C000350002024-05-13 1:37PM EDT35.0051.600.000.000.00-1150.00%
BABA251219C000400002024-05-23 3:55PM EDT40.0043.350.000.000.00-11320.00%
BABA251219C000450002024-05-22 11:41AM EDT45.0041.980.000.000.00-1500.00%
BABA251219C000500002024-05-20 3:24PM EDT50.0042.700.000.000.00-12150.00%
BABA251219C000550002024-05-16 10:46AM EDT55.0036.000.000.000.00-1520.00%
BABA251219C000600002024-05-17 3:07PM EDT60.0034.890.000.000.00-12590.00%
BABA251219C000650002024-05-22 12:15PM EDT65.0027.750.000.000.00-11350.00%
BABA251219C000700002024-05-23 1:37PM EDT70.0022.250.000.000.00-27250.00%
BABA251219C000725002024-05-16 3:44PM EDT72.5026.000.000.000.00--30.00%
BABA251219C000750002024-05-23 11:27AM EDT75.0019.450.000.000.00-17540.00%
BABA251219C000775002024-05-22 9:35AM EDT77.5021.450.000.000.00-110.00%
BABA251219C000800002024-05-23 3:19PM EDT80.0017.100.000.000.00-282,4000.00%
BABA251219C000825002024-05-23 3:50PM EDT82.5016.550.000.000.00-14550.39%
BABA251219C000850002024-05-23 1:30PM EDT85.0015.100.000.000.00-1058200.78%
BABA251219C000900002024-05-23 2:44PM EDT90.0013.550.000.000.00-362,2271.56%
BABA251219C000950002024-05-23 3:41PM EDT95.0011.650.000.000.00-303913.13%
BABA251219C001000002024-05-23 12:22PM EDT100.0010.800.000.000.00-752,7533.13%
BABA251219C001050002024-05-23 10:46AM EDT105.009.350.000.000.00-372,2766.25%
BABA251219C001100002024-05-23 12:22PM EDT110.008.200.000.000.00-381,9966.25%
BABA251219C001150002024-05-23 2:25PM EDT115.006.750.000.000.00-1241,4196.25%
BABA251219C001200002024-05-23 2:17PM EDT120.006.050.000.000.00-761,2746.25%
BABA251219C001250002024-05-23 12:11PM EDT125.005.550.000.000.00-435346.25%
BABA251219C001300002024-05-23 2:19PM EDT130.004.750.000.000.00-3387846.25%
BABA251219C001350002024-05-22 2:27PM EDT135.005.070.000.000.00-68256.25%
BABA251219C001400002024-05-22 2:19PM EDT140.004.680.000.000.00-61,02812.50%
BABA251219C001450002024-05-16 10:08AM EDT145.004.120.000.000.00-130412.50%
BABA251219C001500002024-05-23 3:33PM EDT150.002.900.000.000.00-2898812.50%
BABA251219C001550002024-05-23 9:41AM EDT155.002.960.000.000.00-113412.50%
BABA251219C001600002024-05-22 9:32AM EDT160.003.020.000.000.00-13,01512.50%
BABA251219C001650002024-05-23 10:59AM EDT165.002.200.000.000.00-16512.50%
BABA251219C001700002024-05-23 10:59AM EDT170.002.000.000.000.00-218212.50%
BABA251219C001750002024-05-23 1:15PM EDT175.001.800.000.000.00-5673412.50%
BABA251219C001800002024-05-22 3:50PM EDT180.001.850.000.000.00-51,50312.50%
BABA251219C001850002024-05-21 10:44AM EDT185.002.060.000.000.00-42,14712.50%
BABA251219C001900002024-05-21 10:43AM EDT190.001.870.000.000.00-22,31712.50%
BABA251219C001950002024-05-20 10:03AM EDT195.001.990.000.000.00-8277112.50%
BABA251219C002000002024-05-21 10:42AM EDT200.001.530.000.000.00-24,66012.50%
BABA251219C002100002024-05-23 12:38PM EDT210.001.000.000.000.00-550812.50%
BABA251219C002200002024-05-23 3:41PM EDT220.000.820.000.000.00-1122,60012.50%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA251219P000050002024-05-21 9:30AM EDT5.000.020.000.000.00-214050.00%
BABA251219P000100002024-05-17 1:38PM EDT10.000.010.000.000.00-113025.00%
BABA251219P000150002024-04-30 2:27PM EDT15.000.120.000.000.00-27025.00%
BABA251219P000200002024-05-16 1:51PM EDT20.000.200.000.000.00-28325.00%
BABA251219P000250002024-05-23 3:26PM EDT25.000.320.000.000.00-3015725.00%
BABA251219P000300002024-05-03 2:22PM EDT30.000.560.000.000.00-223812.50%
BABA251219P000350002024-05-21 9:50AM EDT35.000.610.000.000.00-18512.50%
BABA251219P000400002024-05-16 3:48PM EDT40.000.830.000.000.00-416112.50%
BABA251219P000450002024-05-23 2:06PM EDT45.001.660.000.000.00-119912.50%
BABA251219P000500002024-05-15 1:32PM EDT50.002.430.000.000.00-31926.25%
BABA251219P000550002024-05-23 2:05PM EDT55.003.400.000.000.00-24896.25%
BABA251219P000600002024-05-23 3:05PM EDT60.004.700.000.000.00-14446.25%
BABA251219P000650002024-05-22 3:50PM EDT65.005.770.000.000.00-18723.13%
BABA251219P000700002024-05-23 2:47PM EDT70.008.060.000.000.00-111,7613.13%
BABA251219P000725002024-05-17 12:21PM EDT72.507.350.000.000.00-111.56%
BABA251219P000750002024-05-23 12:18PM EDT75.0010.100.000.000.00-57401.56%
BABA251219P000775002024-05-22 1:52PM EDT77.5010.520.000.000.00-1140.78%
BABA251219P000800002024-05-22 3:31PM EDT80.0011.650.000.000.00-14050.10%
BABA251219P000825002024-05-17 9:38AM EDT82.5011.730.000.000.00-640.00%
BABA251219P000850002024-05-23 1:34PM EDT85.0015.200.000.000.00-22,1470.00%
BABA251219P000900002024-05-21 12:02PM EDT90.0016.750.000.000.00-406250.00%
BABA251219P000950002024-05-22 3:28PM EDT95.0020.250.000.000.00-12830.00%
BABA251219P001000002024-05-21 10:04AM EDT100.0022.250.000.000.00-16440.00%
BABA251219P001050002024-05-16 2:08PM EDT105.0026.040.000.000.00-31650.00%
BABA251219P001100002024-05-22 10:47AM EDT110.0030.800.000.000.00-14420.00%
BABA251219P001150002024-05-20 11:46AM EDT115.0031.730.000.000.00-43180.00%
BABA251219P001200002024-05-16 2:14PM EDT120.0036.850.000.000.00-43090.00%
BABA251219P001250002024-05-20 12:00PM EDT125.0039.610.000.000.00-42120.00%
BABA251219P001300002024-05-20 9:45AM EDT130.0043.470.000.000.00-230.00%
BABA251219P001350002024-05-21 3:33PM EDT135.0050.040.000.000.00-210.00%
BABA251219P001400002024-01-08 11:21AM EDT140.0068.0665.0068.000.00-3050.71%
BABA251219P001450002024-01-08 10:32AM EDT145.0073.550.000.000.00-100.00%
BABA251219P001500002023-12-21 11:25AM EDT150.0075.1078.0083.000.00-1065.01%
BABA251219P001550002023-08-10 12:03PM EDT155.0058.5064.4566.200.00-1020.00%
BABA251219P001600002024-04-03 10:39AM EDT160.0087.4277.9080.900.00-1035.63%
BABA251219P001650002023-09-13 12:40PM EDT165.0077.1580.2083.000.00-100.00%
BABA251219P001700002024-03-19 11:22AM EDT170.0096.9499.25102.750.00-10072.19%
BABA251219P001750002023-11-08 10:48AM EDT175.0090.00101.85104.900.00-1066.28%
BABA251219P001800002024-05-15 9:46AM EDT180.0099.930.000.000.00-220.00%
BABA251219P001900002024-04-12 12:38PM EDT190.00118.00107.50112.500.00-1050.04%
BABA251219P001950002024-04-26 1:29PM EDT195.00119.450.000.000.00-200.00%
BABA251219P002000002024-03-25 1:33PM EDT200.00128.40123.90127.000.00-2063.03%
BABA251219P002100002023-09-14 9:31AM EDT210.00121.21123.90128.500.00-100.00%
BABA251219P002200002024-05-20 9:36AM EDT220.00132.500.000.000.00-230.00%