Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA251219C00005000 | 2024-03-22 9:30AM EDT | 5.00 | 70.71 | 62.20 | 66.50 | 0.00 | - | 1 | 9 | 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 | 2024-02-22 1:29PM EDT | 20.00 | 57.20 | 50.60 | 55.45 | 0.00 | - | 1 | 19 | 0.00% |
| BABA251219C00025000 | 2024-04-18 2:07PM EDT | 25.00 | 45.26 | 49.50 | 54.30 | 0.00 | - | 1 | 4 | 63.45% |
| BABA251219C00030000 | 2024-03-15 10:03AM EDT | 30.00 | 47.00 | 42.15 | 44.55 | 0.00 | - | 40 | 70 | 0.00% |
| BABA251219C00035000 | 2024-04-19 10:33AM EDT | 35.00 | 36.77 | 42.10 | 44.50 | 0.00 | - | 1 | 16 | 57.17% |
| BABA251219C00040000 | 2024-03-26 12:18PM EDT | 40.00 | 36.00 | 38.45 | 39.20 | 0.00 | - | 1 | 145 | 52.22% |
| BABA251219C00045000 | 2024-04-17 12:42PM EDT | 45.00 | 29.60 | 34.95 | 36.10 | 0.00 | - | 1 | 51 | 53.16% |
| BABA251219C00050000 | 2024-04-26 10:02AM EDT | 50.00 | 32.00 | 30.40 | 32.00 | +1.00 | +3.23% | 4 | 231 | 51.69% |
| BABA251219C00055000 | 2024-04-18 12:34PM EDT | 55.00 | 23.20 | 27.85 | 30.05 | 0.00 | - | 5 | 59 | 51.25% |
| BABA251219C00060000 | 2024-04-25 1:32PM EDT | 60.00 | 24.50 | 24.75 | 26.80 | 0.00 | - | 1 | 261 | 52.95% |
| BABA251219C00065000 | 2024-04-19 11:03AM EDT | 65.00 | 17.30 | 21.90 | 23.60 | 0.00 | - | 1 | 137 | 50.47% |
| BABA251219C00070000 | 2024-04-26 9:53AM EDT | 70.00 | 20.20 | 18.55 | 21.15 | +1.55 | +8.31% | 5 | 725 | 49.77% |
| BABA251219C00075000 | 2024-04-26 2:06PM EDT | 75.00 | 17.35 | 16.95 | 17.40 | +1.00 | +6.12% | 42 | 790 | 45.01% |
| BABA251219C00080000 | 2024-04-25 2:01PM EDT | 80.00 | 15.55 | 14.90 | 15.40 | +0.80 | +5.42% | 2 | 3,432 | 44.61% |
| BABA251219C00085000 | 2024-04-26 10:18AM EDT | 85.00 | 13.45 | 13.05 | 14.35 | +1.82 | +15.65% | 1 | 803 | 46.17% |
| BABA251219C00090000 | 2024-04-26 12:32PM EDT | 90.00 | 11.35 | 10.60 | 12.60 | +0.15 | +1.34% | 9 | 2,245 | 45.44% |
| BABA251219C00095000 | 2024-04-26 12:03PM EDT | 95.00 | 10.09 | 9.05 | 11.35 | +0.09 | +0.90% | 14 | 342 | 45.59% |
| BABA251219C00100000 | 2024-04-26 11:58AM EDT | 100.00 | 9.00 | 8.85 | 9.15 | +0.44 | +5.14% | 4 | 2,750 | 42.86% |
| BABA251219C00105000 | 2024-04-24 2:27PM EDT | 105.00 | 7.42 | 6.90 | 8.95 | 0.00 | - | 572 | 908 | 45.07% |
| BABA251219C00110000 | 2024-04-23 10:40AM EDT | 110.00 | 6.15 | 6.05 | 7.15 | 0.00 | - | 39 | 1,998 | 42.63% |
| BABA251219C00115000 | 2024-04-24 2:05PM EDT | 115.00 | 5.85 | 5.30 | 6.30 | 0.00 | - | 1 | 1,282 | 42.46% |
| BABA251219C00120000 | 2024-04-24 9:46AM EDT | 120.00 | 5.98 | 4.65 | 5.55 | +0.90 | +17.72% | 4 | 1,076 | 42.30% |
| BABA251219C00125000 | 2024-04-26 11:33AM EDT | 125.00 | 4.80 | 4.15 | 5.15 | +0.30 | +6.67% | 4 | 171 | 42.99% |
| BABA251219C00130000 | 2024-04-26 10:31AM EDT | 130.00 | 4.25 | 3.45 | 5.20 | +0.10 | +2.41% | 21 | 511 | 44.95% |
| BABA251219C00135000 | 2024-04-24 9:52AM EDT | 135.00 | 3.50 | 2.88 | 4.05 | 0.00 | - | 1 | 528 | 42.79% |
| BABA251219C00140000 | 2024-04-26 10:46AM EDT | 140.00 | 3.35 | 2.52 | 3.45 | +0.20 | +6.35% | 2 | 544 | 42.16% |
| BABA251219C00145000 | 2024-04-23 2:17PM EDT | 145.00 | 2.63 | 2.20 | 3.05 | 0.00 | - | 1 | 300 | 42.05% |
| BABA251219C00150000 | 2024-04-25 10:06AM EDT | 150.00 | 2.52 | 2.04 | 2.86 | 0.00 | - | 1 | 866 | 42.63% |
| BABA251219C00155000 | 2024-04-26 1:28PM EDT | 155.00 | 2.52 | 2.10 | 2.58 | +0.46 | +22.33% | 1 | 133 | 42.72% |
| BABA251219C00160000 | 2024-04-25 10:06AM EDT | 160.00 | 1.98 | 1.87 | 2.32 | 0.00 | - | 6 | 2,983 | 42.75% |
| BABA251219C00165000 | 2024-04-24 10:38AM EDT | 165.00 | 1.82 | 1.34 | 2.39 | 0.00 | - | 5 | 63 | 44.24% |
| BABA251219C00170000 | 2024-04-24 2:13PM EDT | 170.00 | 1.60 | 1.47 | 1.82 | 0.00 | - | 5 | 180 | 42.48% |
| BABA251219C00175000 | 2024-04-23 2:17PM EDT | 175.00 | 1.31 | 1.42 | 1.67 | 0.00 | - | 1 | 484 | 42.69% |
| BABA251219C00180000 | 2024-04-25 11:00AM EDT | 180.00 | 1.34 | 1.13 | 1.49 | 0.00 | - | 50 | 696 | 42.60% |
| BABA251219C00185000 | 2024-04-16 11:02AM EDT | 185.00 | 1.08 | 1.03 | 1.55 | 0.00 | - | 1 | 2,141 | 43.92% |
| BABA251219C00190000 | 2024-04-26 10:52AM EDT | 190.00 | 1.15 | 1.06 | 1.55 | +0.19 | +19.79% | 1 | 2,235 | 44.84% |
| BABA251219C00195000 | 2024-04-25 11:06AM EDT | 195.00 | 0.91 | 0.84 | 1.36 | 0.00 | - | 1 | 723 | 44.51% |
| BABA251219C00200000 | 2024-04-26 9:39AM EDT | 200.00 | 0.99 | 0.84 | 0.95 | +0.11 | +12.50% | 93 | 4,518 | 42.33% |
| BABA251219C00210000 | 2024-04-26 1:47PM EDT | 210.00 | 0.80 | 0.70 | 1.37 | +0.06 | +8.11% | 1 | 380 | 47.03% |
| BABA251219C00220000 | 2024-04-26 2:24PM EDT | 220.00 | 0.59 | 0.55 | 0.77 | -0.01 | -1.67% | 72 | 2,350 | 43.73% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA251219P00005000 | 2024-03-22 1:11PM EDT | 5.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 2 | 140 | 89.45% |
| BABA251219P00010000 | 2024-01-29 11:58AM EDT | 10.00 | 0.17 | 0.04 | 0.15 | 0.00 | - | 1 | 131 | 69.92% |
| BABA251219P00015000 | 2024-04-19 11:14AM EDT | 15.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 2 | 69 | 62.11% |
| BABA251219P00020000 | 2024-04-19 11:07AM EDT | 20.00 | 0.31 | 0.02 | 0.50 | 0.00 | - | 2 | 82 | 53.61% |
| BABA251219P00025000 | 2024-04-23 11:24AM EDT | 25.00 | 0.47 | 0.15 | 0.67 | 0.00 | - | 5 | 151 | 53.86% |
| BABA251219P00030000 | 2024-04-18 9:48AM EDT | 30.00 | 0.78 | 0.37 | 0.93 | 0.00 | - | 1 | 237 | 49.24% |
| BABA251219P00035000 | 2024-03-26 1:16PM EDT | 35.00 | 1.41 | 0.72 | 1.18 | 0.00 | - | 2 | 84 | 44.53% |
| BABA251219P00040000 | 2024-04-17 1:32PM EDT | 40.00 | 2.10 | 1.41 | 2.03 | 0.00 | - | 11 | 111 | 44.40% |
| BABA251219P00045000 | 2024-04-12 11:14AM EDT | 45.00 | 2.74 | 1.74 | 2.29 | 0.00 | - | 13 | 203 | 39.34% |
| BABA251219P00050000 | 2024-04-15 1:06PM EDT | 50.00 | 3.83 | 2.52 | 3.25 | 0.00 | - | 1 | 193 | 37.94% |
| BABA251219P00055000 | 2024-04-24 2:28PM EDT | 55.00 | 4.12 | 3.75 | 4.90 | -0.43 | -9.45% | 7 | 470 | 38.38% |
| BABA251219P00060000 | 2024-04-26 11:56AM EDT | 60.00 | 5.80 | 5.70 | 6.10 | -0.20 | -3.33% | 1 | 457 | 36.05% |
| BABA251219P00065000 | 2024-04-26 10:04AM EDT | 65.00 | 7.45 | 6.65 | 7.65 | -0.40 | -5.10% | 11 | 864 | 34.25% |
| BABA251219P00070000 | 2024-04-26 2:45PM EDT | 70.00 | 9.70 | 9.40 | 9.95 | -0.20 | -2.02% | 5 | 1,773 | 33.91% |
| BABA251219P00075000 | 2024-04-26 11:56AM EDT | 75.00 | 12.00 | 11.20 | 12.75 | -0.45 | -3.61% | 21 | 811 | 34.06% |
| BABA251219P00080000 | 2024-04-16 11:47AM EDT | 80.00 | 17.90 | 14.40 | 14.80 | 0.00 | - | 10 | 431 | 31.48% |
| BABA251219P00085000 | 2024-04-26 11:56AM EDT | 85.00 | 17.95 | 16.75 | 18.00 | -1.14 | -5.97% | 3 | 2,152 | 31.20% |
| BABA251219P00090000 | 2024-04-17 10:27AM EDT | 90.00 | 24.82 | 20.50 | 21.80 | 0.00 | - | 5 | 654 | 31.81% |
| BABA251219P00095000 | 2024-04-22 10:14AM EDT | 95.00 | 23.60 | 23.20 | 25.55 | -4.50 | -16.01% | 1 | 284 | 31.70% |
| BABA251219P00100000 | 2024-04-22 10:12AM EDT | 100.00 | 32.10 | 26.95 | 29.75 | 0.00 | - | 2 | 653 | 32.34% |
| BABA251219P00105000 | 2024-04-12 11:13AM EDT | 105.00 | 34.61 | 30.85 | 33.10 | 0.00 | - | 1 | 168 | 29.88% |
| BABA251219P00110000 | 2024-04-23 10:15AM EDT | 110.00 | 38.90 | 35.85 | 37.00 | 0.00 | - | 1 | 441 | 28.32% |
| BABA251219P00115000 | 2024-04-19 1:22PM EDT | 115.00 | 46.41 | 40.25 | 41.70 | 0.00 | - | 19 | 364 | 29.16% |
| BABA251219P00120000 | 2024-04-17 11:19AM EDT | 120.00 | 50.80 | 44.05 | 45.90 | 0.00 | - | 23 | 335 | 27.43% |
| BABA251219P00125000 | 2024-04-25 10:43AM EDT | 125.00 | 50.67 | 49.30 | 51.25 | 0.00 | - | 11 | 211 | 30.76% |
| BABA251219P00130000 | 2024-03-15 2:20PM EDT | 130.00 | 56.29 | 57.50 | 61.00 | 0.00 | - | 1 | 1 | 49.18% |
| BABA251219P00135000 | 2024-01-09 12:13PM EDT | 135.00 | 63.65 | 62.65 | 66.15 | 0.00 | - | 14 | 0 | 51.38% |
| BABA251219P00140000 | 2024-01-08 11:21AM EDT | 140.00 | 68.06 | 65.00 | 68.00 | 0.00 | - | 3 | 0 | 42.62% |
| BABA251219P00145000 | 2024-01-08 10:32AM EDT | 145.00 | 73.55 | 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 | 54.08% |
| BABA251219P00155000 | 2023-08-10 12:03PM EDT | 155.00 | 58.50 | 64.45 | 66.20 | 0.00 | - | 10 | 2 | 0.00% |
| BABA251219P00160000 | 2024-04-03 10:39AM EDT | 160.00 | 87.42 | 82.00 | 87.00 | 0.00 | - | 1 | 0 | 43.92% |
| BABA251219P00165000 | 2023-09-13 12:40PM EDT | 165.00 | 77.15 | 80.20 | 83.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00170000 | 2024-03-19 11:22AM EDT | 170.00 | 96.94 | 99.25 | 102.75 | 0.00 | - | 10 | 0 | 60.98% |
| BABA251219P00175000 | 2023-11-08 10:48AM EDT | 175.00 | 90.00 | 101.85 | 104.90 | 0.00 | - | 1 | 0 | 53.06% |
| BABA251219P00180000 | 2024-02-15 11:03AM EDT | 180.00 | 106.31 | 104.00 | 109.00 | 0.00 | - | 1 | 0 | 56.51% |
| BABA251219P00190000 | 2024-04-12 12:38PM EDT | 190.00 | 118.00 | 112.00 | 117.00 | 0.00 | - | 1 | 0 | 50.34% |
| BABA251219P00195000 | 2024-04-26 1:29PM EDT | 195.00 | 119.45 | 117.00 | 122.00 | -0.85 | -0.71% | 2 | 0 | 51.28% |
| BABA251219P00200000 | 2024-03-25 1:33PM EDT | 200.00 | 128.40 | 123.90 | 127.00 | 0.00 | - | 2 | 0 | 52.19% |
| BABA251219P00210000 | 2023-09-14 9:31AM EDT | 210.00 | 121.21 | 123.90 | 128.50 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00220000 | 2024-04-08 9:47AM EDT | 220.00 | 147.80 | 142.00 | 147.00 | 0.00 | - | 60 | 0 | 55.55% |
© 2024 Yahoo. All rights reserved.