Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Alibaba Group Holding Limited (BABA)

Compare
98.99
-0.38
(-0.38%)
As of 12:47:10 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BABA250411C00060000 4/7/2025 3:37 PM 60 46.25 38.55 39.45 0.00 0.00% 1 2 196.88%
BABA250411C00085000 4/9/2025 11:25 AM 85 14.05 14.45 14.65 -2.95 -17.35% 120 15 134.18%
BABA250411C00090000 4/9/2025 11:59 AM 90 9.17 10.15 10.35 -1.48 -13.90% 51 113 127.64%
BABA250411C00095000 4/9/2025 12:13 PM 95 6.31 6.40 6.55 -1.29 -16.97% 326 495 119.24%
BABA250411C00100000 4/9/2025 12:14 PM 100 3.50 3.45 3.60 -0.93 -20.99% 2,797 990 111.48%
BABA250411C00105000 4/9/2025 12:15 PM 105 1.57 1.55 1.59 -0.74 -32.03% 6,348 2,516 104.49%
BABA250411C00110000 4/9/2025 12:15 PM 110 0.65 0.60 0.63 -0.40 -38.10% 5,575 6,414 102.25%
BABA250411C00111000 4/9/2025 11:57 AM 111 0.45 0.49 0.52 -0.45 -50.00% 714 1,013 102.15%
BABA250411C00112000 4/9/2025 11:58 AM 112 0.40 0.44 0.45 -0.38 -48.72% 437 2,851 104.10%
BABA250411C00113000 4/9/2025 12:13 PM 113 0.35 0.36 0.37 -0.28 -44.44% 671 1,595 104.20%
BABA250411C00114000 4/9/2025 11:52 AM 114 0.29 0.28 0.31 -0.27 -48.21% 494 3,161 104.00%
BABA250411C00115000 4/9/2025 12:11 PM 115 0.24 0.26 0.27 -0.24 -50.00% 1,183 3,163 106.25%
BABA250411C00116000 4/9/2025 12:15 PM 116 0.23 0.22 0.23 -0.19 -45.24% 92 1,740 107.23%
BABA250411C00117000 4/9/2025 11:47 AM 117 0.21 0.17 0.21 -0.15 -41.67% 330 2,240 108.01%
BABA250411C00118000 4/9/2025 11:46 AM 118 0.16 0.05 0.16 -0.14 -46.67% 155 1,212 101.17%
BABA250411C00119000 4/9/2025 11:21 AM 119 0.12 0.12 0.17 -0.11 -47.83% 388 1,723 110.94%
BABA250411C00120000 4/9/2025 12:16 PM 120 0.12 0.12 0.13 -0.10 -47.62% 2,203 6,232 112.11%
BABA250411C00121000 4/9/2025 11:39 AM 121 0.11 0.08 0.14 -0.08 -42.11% 212 1,531 113.67%
BABA250411C00122000 4/9/2025 11:55 AM 122 0.13 0.07 0.13 -0.02 -13.33% 56 1,013 115.63%
BABA250411C00123000 4/9/2025 11:42 AM 123 0.10 0.09 0.11 -0.04 -28.57% 156 1,083 119.53%
BABA250411C00124000 4/9/2025 10:27 AM 124 0.08 0.05 0.11 -0.04 -33.33% 35 1,377 119.14%
BABA250411C00125000 4/9/2025 11:54 AM 125 0.08 0.07 0.08 -0.01 -11.11% 257 2,311 121.48%
BABA250411C00126000 4/9/2025 9:32 AM 126 0.08 0.01 0.09 0.00 0.00% 458 884 117.97%
BABA250411C00127000 4/9/2025 11:13 AM 127 0.05 0.05 0.07 -0.04 -36.36% 826 576 124.22%
BABA250411C00128000 4/9/2025 11:50 AM 128 0.07 0.05 0.20 0.02 40.00% 11 549 142.19%
BABA250411C00129000 4/8/2025 3:45 PM 129 0.05 0.02 0.16 -0.03 -37.50% 12 743 138.67%
BABA250411C00130000 4/9/2025 12:13 PM 130 0.05 0.05 0.06 0.00 0.00% 1,091 6,795 132.81%
BABA250411C00131000 4/9/2025 9:46 AM 131 0.03 0.03 0.05 -0.02 -40.00% 407 1,051 130.47%
BABA250411C00132000 4/9/2025 11:58 AM 132 0.03 0.03 0.05 -0.02 -40.00% 186 4,674 133.59%
BABA250411C00133000 4/9/2025 10:19 AM 133 0.04 0.02 0.04 0.00 0.00% 20 830 132.03%
BABA250411C00134000 4/9/2025 11:08 AM 134 0.03 0.02 0.15 -0.01 -25.00% 5 465 153.91%
BABA250411C00135000 4/9/2025 11:58 AM 135 0.02 0.02 0.03 -0.01 -33.33% 92 6,371 134.38%
BABA250411C00136000 4/8/2025 3:49 PM 136 0.01 0.01 0.06 -0.02 -66.67% 40 1,627 142.97%
BABA250411C00137000 4/8/2025 3:14 PM 137 0.03 0.01 0.02 0.00 0.00% 100 1,802 132.81%
BABA250411C00138000 4/9/2025 10:29 AM 138 0.02 0.01 0.03 -0.01 -33.33% 8 1,554 139.06%
BABA250411C00139000 4/8/2025 3:31 PM 139 0.03 0.00 0.02 0.01 50.00% 1 1,045 132.81%
BABA250411C00140000 4/9/2025 11:59 AM 140 0.01 0.01 0.02 -0.02 -66.67% 188 5,352 140.63%
BABA250411C00141000 4/8/2025 3:32 PM 141 0.01 0.00 0.03 -0.01 -50.00% 1 912 143.75%
BABA250411C00142000 4/9/2025 9:57 AM 142 0.01 0.00 0.02 -0.01 -50.00% 1 597 140.63%
BABA250411C00143000 4/9/2025 10:33 AM 143 0.01 0.01 0.03 0.00 0.00% 496 429 153.13%
BABA250411C00144000 4/9/2025 9:58 AM 144 0.02 0.00 0.01 -0.01 -33.33% 214 3,053 137.50%
BABA250411C00145000 4/9/2025 11:31 AM 145 0.01 0.00 0.02 -0.01 -50.00% 30 3,229 146.88%
BABA250411C00146000 4/7/2025 3:55 PM 146 0.02 0.00 0.25 0.00 0.00% 44 207 200.00%
BABA250411C00147000 4/8/2025 2:35 PM 147 0.02 0.00 0.10 -0.01 -33.33% 3 452 179.69%
BABA250411C00148000 4/8/2025 10:00 AM 148 0.03 0.00 0.18 0.00 0.00% 1 188 196.88%
BABA250411C00149000 4/8/2025 10:08 AM 149 0.02 0.00 0.03 0.00 0.00% 1 397 162.50%
BABA250411C00150000 4/8/2025 3:54 PM 150 0.01 0.00 0.02 -0.01 -50.00% 1 2,376 159.38%
BABA250411C00152500 4/7/2025 1:19 PM 152.5 0.01 0.00 0.02 0.00 0.00% 57 629 165.63%
BABA250411C00155000 4/9/2025 9:33 AM 155 0.03 0.00 0.02 0.02 200.00% 3 1,877 168.75%
BABA250411C00157500 4/7/2025 3:44 PM 157.5 0.01 0.00 0.22 0.00 0.00% 24 1,172 228.13%
BABA250411C00160000 4/8/2025 12:22 PM 160 0.06 0.00 0.06 0.00 0.00% 5 931 201.56%
BABA250411C00162500 4/8/2025 12:22 PM 162.5 0.05 0.00 0.22 0.00 0.00% 5 78 240.63%
BABA250411C00165000 4/8/2025 11:10 AM 165 0.01 0.00 0.10 0.00 0.00% 2 342 224.22%
BABA250411C00167500 4/7/2025 2:04 PM 167.5 0.01 0.00 0.14 0.00 0.00% 32 69 239.06%
BABA250411C00170000 4/8/2025 2:57 PM 170 0.05 0.00 0.01 0.00 0.00% 408 502 187.50%
BABA250411C00175000 4/4/2025 2:18 PM 175 0.01 0.00 0.01 0.00 0.00% 100 391 196.88%
BABA250411C00180000 4/9/2025 11:16 AM 180 0.01 0.00 0.01 0.00 0.00% 1 304 206.25%
BABA250411C00185000 4/8/2025 1:43 PM 185 0.01 0.00 0.10 0.00 0.00% 1 189 267.19%
BABA250411C00190000 4/4/2025 9:40 AM 190 0.01 0.00 0.21 0.00 0.00% 1 43 301.56%
BABA250411C00195000 3/24/2025 2:22 PM 195 0.04 0.00 0.21 0.00 0.00% 8 14 310.94%
BABA250411C00200000 4/7/2025 11:25 AM 200 0.01 0.00 0.21 0.00 0.00% 5 66 321.09%
BABA250411C00210000 4/7/2025 2:38 PM 210 0.01 0.00 0.01 0.00 0.00% 2 191 256.25%
BABA250411C00220000 4/7/2025 9:39 AM 220 0.01 0.00 0.01 0.00 0.00% 1 266 268.75%
BABA250411C00230000 4/7/2025 9:39 AM 230 0.01 0.00 0.21 0.00 0.00% 1 32 373.44%
BABA250411C00240000 3/6/2025 10:11 AM 240 0.18 0.00 1.05 0.00 0.00% - 7 482.42%
BABA250411C00250000 3/18/2025 9:48 AM 250 0.03 0.00 0.21 0.00 0.00% - 8 404.69%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BABA250411P00060000 4/9/2025 11:26 AM 60 0.03 0.03 0.06 -0.18 -85.71% 1,601 1,773 231.25%
BABA250411P00065000 4/9/2025 12:12 PM 65 0.06 0.06 0.06 -0.27 -77.14% 554 997 204.69%
BABA250411P00070000 4/9/2025 12:08 PM 70 0.13 0.10 0.19 -0.34 -72.34% 765 1,082 196.48%
BABA250411P00075000 4/9/2025 12:12 PM 75 0.23 0.20 0.21 -0.46 -66.67% 1,092 5,146 172.66%
BABA250411P00080000 4/9/2025 12:15 PM 80 0.35 0.34 0.35 -0.63 -64.29% 4,508 7,332 154.30%
BABA250411P00085000 4/9/2025 12:15 PM 85 0.69 0.66 0.70 -0.69 -50.00% 2,184 3,129 141.80%
BABA250411P00090000 4/9/2025 12:15 PM 90 1.31 1.29 1.32 -0.71 -35.15% 12,496 9,422 129.49%
BABA250411P00095000 4/9/2025 12:16 PM 95 2.60 2.55 2.63 -0.62 -19.25% 9,400 4,804 122.46%
BABA250411P00100000 4/9/2025 12:15 PM 100 4.53 4.50 4.60 -0.56 -11.00% 4,522 6,165 111.91%
BABA250411P00105000 4/9/2025 12:13 PM 105 7.70 7.70 7.90 -0.30 -3.75% 3,501 4,567 111.62%
BABA250411P00110000 4/9/2025 12:13 PM 110 11.98 11.80 12.05 0.48 4.17% 2,091 3,989 116.31%
BABA250411P00111000 4/9/2025 10:53 AM 111 13.15 12.65 12.90 -0.05 -0.38% 43 607 115.63%
BABA250411P00112000 4/9/2025 11:17 AM 112 14.10 13.40 13.80 0.70 5.22% 107 416 112.60%
BABA250411P00113000 4/9/2025 11:05 AM 113 16.44 14.30 14.85 0.84 5.38% 83 928 116.80%
BABA250411P00114000 4/9/2025 11:36 AM 114 15.95 15.25 15.70 1.70 11.93% 5 374 116.02%
BABA250411P00115000 4/9/2025 11:14 AM 115 18.15 16.15 16.55 0.64 3.66% 97 1,196 112.50%
BABA250411P00116000 4/9/2025 11:43 AM 116 17.85 17.20 17.70 -0.20 -1.11% 104 361 124.61%
BABA250411P00117000 4/9/2025 10:06 AM 117 17.77 18.00 18.50 1.17 7.05% 5 401 113.28%
BABA250411P00118000 4/9/2025 11:12 AM 118 21.06 19.00 19.50 5.61 36.31% 2 1,697 117.77%
BABA250411P00119000 4/8/2025 11:53 AM 119 21.05 20.05 20.65 4.41 26.50% 1 463 131.35%
BABA250411P00120000 4/8/2025 3:13 PM 120 22.10 21.00 21.60 0.10 0.45% 12 1,808 131.45%
BABA250411P00121000 4/9/2025 9:43 AM 121 19.50 21.65 22.60 -1.55 -7.36% 81 620 114.45%
BABA250411P00122000 4/9/2025 10:45 AM 122 25.00 22.90 23.90 4.37 21.18% 2 280 149.02%
BABA250411P00123000 4/9/2025 12:13 PM 123 24.30 23.95 24.55 2.10 9.46% 4 1,294 139.06%
BABA250411P00124000 4/8/2025 1:19 PM 124 24.05 24.70 25.65 0.00 0.00% 12 383 133.59%
BABA250411P00125000 4/9/2025 11:48 AM 125 27.20 25.95 26.75 1.70 6.67% 16 1,122 157.42%
BABA250411P00126000 4/9/2025 10:22 AM 126 28.67 26.95 27.45 0.63 2.25% 7 381 144.92%
BABA250411P00127000 4/8/2025 3:52 PM 127 28.58 27.60 28.55 0.00 0.00% 4 588 125.78%
BABA250411P00128000 4/8/2025 3:21 PM 128 26.00 28.85 29.90 -4.01 -13.36% 1 902 172.27%
BABA250411P00129000 4/9/2025 11:01 AM 129 30.99 30.05 30.65 3.04 10.88% 17 969 173.83%
BABA250411P00130000 4/9/2025 12:12 PM 130 31.59 30.90 31.50 0.08 0.25% 24 912 159.77%
BABA250411P00131000 4/8/2025 3:44 PM 131 32.64 31.85 32.50 0.00 0.00% 9 447 159.57%
BABA250411P00132000 4/9/2025 10:08 AM 132 32.25 33.00 33.65 -1.13 -3.39% 2 614 182.81%
BABA250411P00133000 4/9/2025 12:14 PM 133 34.22 33.90 34.70 -0.91 -2.59% 15 326 183.59%
BABA250411P00134000 4/8/2025 3:56 PM 134 32.06 34.65 35.55 -2.66 -7.66% 1 105 155.08%
BABA250411P00135000 4/9/2025 11:31 AM 135 36.45 36.30 36.85 0.20 0.55% 2 270 217.77%
BABA250411P00136000 4/9/2025 11:15 AM 136 38.45 36.60 37.50 1.65 4.48% 2 22 145.31%
BABA250411P00137000 4/9/2025 10:38 AM 137 39.40 37.85 38.90 -0.05 -0.13% 4 17 206.64%
BABA250411P00138000 4/8/2025 3:24 PM 138 39.49 38.70 39.50 0.00 0.00% 98 8 167.58%
BABA250411P00139000 4/8/2025 3:24 PM 139 39.60 39.85 40.50 0.00 0.00% 49 110 186.72%
BABA250411P00140000 4/8/2025 3:24 PM 140 41.05 40.85 41.55 0.00 0.00% 23 33 194.14%
BABA250411P00141000 4/8/2025 3:24 PM 141 42.05 42.15 42.95 0.00 0.00% 11 3 238.28%
BABA250411P00142000 4/7/2025 3:06 PM 142 36.45 42.75 43.50 0.00 0.00% 1 14 185.94%
BABA250411P00143000 4/7/2025 12:29 PM 143 46.38 43.85 44.65 6.94 17.60% 1 13 211.72%
BABA250411P00144000 4/7/2025 1:01 PM 144 39.00 44.85 45.55 0.00 0.00% 10 15 206.84%
BABA250411P00145000 4/8/2025 10:47 AM 145 43.36 45.70 46.50 3.50 8.78% 1 3 188.28%
BABA250411P00146000 4/4/2025 11:17 AM 146 28.90 46.75 47.50 0.00 0.00% 4 1 197.66%
BABA250411P00147000 3/28/2025 12:03 PM 147 14.90 47.90 48.50 0.00 0.00% 8 2 216.02%
BABA250411P00148000 4/7/2025 2:40 PM 148 41.85 48.85 49.90 0.00 0.00% 1 5 244.14%
BABA250411P00149000 3/27/2025 11:12 AM 149 13.50 49.90 50.80 0.00 0.00% 4 0 244.34%
BABA250411P00150000 4/1/2025 11:41 AM 150 17.22 50.90 51.90 0.00 0.00% 1 1 253.52%
BABA250411P00152500 4/7/2025 12:00 PM 152.5 48.45 53.35 54.00 0.00 0.00% 11 0 227.34%
BABA250411P00155000 4/7/2025 3:10 PM 155 50.10 55.80 56.50 0.00 0.00% 16 0 228.91%
BABA250411P00157500 4/7/2025 3:10 PM 157.5 52.60 58.35 59.00 0.00 0.00% 2 0 241.41%
BABA250411P00160000 3/21/2025 12:01 PM 160 24.80 61.00 61.65 0.00 0.00% 4 4 274.02%
BABA250411P00165000 3/21/2025 10:40 AM 165 30.30 65.60 66.45 0.00 0.00% 4 0 198.44%
BABA250411P00170000 4/7/2025 2:33 PM 170 64.80 70.90 71.55 0.00 0.00% 3 0 283.98%
BABA250411P00185000 3/17/2025 2:04 PM 185 37.30 85.60 86.50 0.00 0.00% 2 0 260.94%
BABA250411P00200000 3/17/2025 1:27 PM 200 52.35 100.70 101.55 0.00 0.00% - 0 325.00%

Related Tickers

AMZN Amazon.com, Inc.
171.95
+0.75%
 
PDD PDD Holdings Inc.
89.30
-4.98%
 
JD JD.com, Inc.
33.51
+1.48%
 
MELI MercadoLibre, Inc.
1,816.68
-0.52%
 
W Wayfair Inc.
23.38
-3.15%
 
SE Sea Limited
104.26
-1.24%
 
CPNG Coupang, Inc.
19.44
-1.92%
 
ETSY Etsy, Inc.
41.18
+0.93%
 
CHWY Chewy, Inc.
31.52
+0.99%
 
9618.HK JD.com, Inc.
136.700
-0.65%