NYSE - Nasdaq Real Time Price USD
Alibaba Group Holding Limited (BABA)
114.92
+1.11
+(0.98%)
As of 2:46:39 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250606C00010000 | 5/28/2025 2:07 PM | 10 | 106.68 | 104.60 | 104.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| BABA250606C00060000 | 4/28/2025 10:42 AM | 60 | 59.76 | 57.15 | 57.70 | 0.00 | 0.00% | - | 4 | 465.14% |
| BABA250606C00080000 | 5/30/2025 3:33 PM | 80 | 33.96 | 34.65 | 34.95 | 0.00 | 0.00% | 5 | 5 | 125.00% |
| BABA250606C00085000 | 5/29/2025 9:33 AM | 85 | 34.02 | 29.70 | 30.05 | 0.00 | 0.00% | 1 | 13 | 129.30% |
| BABA250606C00090000 | 5/30/2025 2:06 PM | 90 | 23.75 | 24.70 | 25.05 | 0.00 | 0.00% | 2 | 4 | 108.01% |
| BABA250606C00095000 | 5/30/2025 3:29 PM | 95 | 19.10 | 19.65 | 20.00 | 0.00 | 0.00% | 13 | 10 | 80.66% |
| BABA250606C00100000 | 6/2/2025 9:49 AM | 100 | 14.25 | 14.75 | 15.05 | 0.23 | 1.64% | 2 | 26 | 67.19% |
| BABA250606C00104000 | 6/2/2025 9:39 AM | 104 | 10.22 | 10.70 | 11.05 | -0.98 | -8.75% | 13 | 1 | 51.17% |
| BABA250606C00105000 | 5/30/2025 2:15 PM | 105 | 9.30 | 9.70 | 10.15 | 0.00 | 0.00% | 68 | 108 | 53.52% |
| BABA250606C00106000 | 6/2/2025 1:12 PM | 106 | 9.01 | 8.75 | 9.15 | 0.91 | 11.23% | 403 | 599 | 49.12% |
| BABA250606C00107000 | 5/30/2025 12:05 PM | 107 | 7.35 | 7.85 | 8.10 | 0.00 | 0.00% | 12 | 14 | 42.09% |
| BABA250606C00108000 | 6/2/2025 1:09 PM | 108 | 7.07 | 6.95 | 7.20 | 1.37 | 24.04% | 44 | 334 | 42.48% |
| BABA250606C00109000 | 6/2/2025 9:33 AM | 109 | 6.20 | 6.10 | 6.30 | 0.80 | 14.81% | 74 | 113 | 41.46% |
| BABA250606C00110000 | 6/2/2025 2:13 PM | 110 | 5.27 | 5.25 | 5.35 | 0.48 | 10.02% | 528 | 694 | 37.99% |
| BABA250606C00111000 | 6/2/2025 11:39 AM | 111 | 4.40 | 4.40 | 4.55 | 0.32 | 7.84% | 24 | 232 | 38.14% |
| BABA250606C00112000 | 6/2/2025 12:44 PM | 112 | 3.70 | 3.60 | 3.80 | 0.32 | 9.47% | 34 | 496 | 37.99% |
| BABA250606C00113000 | 6/2/2025 2:12 PM | 113 | 3.05 | 3.00 | 3.10 | 0.34 | 12.55% | 247 | 252 | 37.50% |
| BABA250606C00114000 | 6/2/2025 2:15 PM | 114 | 2.40 | 2.38 | 2.44 | 0.22 | 10.09% | 895 | 1,584 | 36.40% |
| BABA250606C00115000 | 6/2/2025 2:14 PM | 115 | 1.90 | 1.84 | 1.90 | 0.19 | 11.11% | 2,100 | 1,145 | 36.13% |
| BABA250606C00116000 | 6/2/2025 2:14 PM | 116 | 1.46 | 1.43 | 1.45 | 0.15 | 11.45% | 1,930 | 617 | 36.04% |
| BABA250606C00117000 | 6/2/2025 2:13 PM | 117 | 1.09 | 1.07 | 1.11 | 0.11 | 11.22% | 1,552 | 3,605 | 36.52% |
| BABA250606C00118000 | 6/2/2025 2:10 PM | 118 | 0.77 | 0.79 | 0.83 | -0.04 | -4.94% | 1,124 | 1,471 | 36.87% |
| BABA250606C00119000 | 6/2/2025 2:13 PM | 119 | 0.61 | 0.58 | 0.61 | 0.03 | 5.56% | 1,842 | 913 | 37.21% |
| BABA250606C00120000 | 6/2/2025 2:13 PM | 120 | 0.45 | 0.43 | 0.44 | 0.01 | 2.27% | 3,698 | 5,534 | 37.45% |
| BABA250606C00121000 | 6/2/2025 2:05 PM | 121 | 0.31 | 0.31 | 0.33 | -0.02 | -6.06% | 632 | 2,431 | 38.38% |
| BABA250606C00122000 | 6/2/2025 2:10 PM | 122 | 0.24 | 0.23 | 0.26 | -0.02 | -7.69% | 852 | 3,809 | 39.80% |
| BABA250606C00123000 | 6/2/2025 12:42 PM | 123 | 0.19 | 0.17 | 0.20 | -0.02 | -9.52% | 215 | 2,106 | 40.92% |
| BABA250606C00124000 | 6/2/2025 2:10 PM | 124 | 0.14 | 0.13 | 0.16 | -0.02 | -12.50% | 1,156 | 975 | 42.38% |
| BABA250606C00125000 | 6/2/2025 1:55 PM | 125 | 0.10 | 0.10 | 0.12 | -0.05 | -33.33% | 838 | 3,444 | 43.16% |
| BABA250606C00126000 | 6/2/2025 1:50 PM | 126 | 0.07 | 0.08 | 0.10 | -0.04 | -36.36% | 697 | 1,279 | 44.73% |
| BABA250606C00127000 | 6/2/2025 11:55 AM | 127 | 0.04 | 0.06 | 0.08 | -0.09 | -69.23% | 119 | 1,056 | 45.90% |
| BABA250606C00128000 | 6/2/2025 12:40 PM | 128 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 55 | 1,248 | 46.68% |
| BABA250606C00129000 | 6/2/2025 12:07 PM | 129 | 0.05 | 0.00 | 0.14 | -0.07 | -58.33% | 173 | 1,052 | 50.59% |
| BABA250606C00130000 | 6/2/2025 1:54 PM | 130 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 120 | 1,302 | 50.78% |
| BABA250606C00131000 | 6/2/2025 12:29 PM | 131 | 0.03 | 0.01 | 0.08 | -0.02 | -40.00% | 4 | 1,198 | 52.54% |
| BABA250606C00132000 | 6/2/2025 1:24 PM | 132 | 0.03 | 0.01 | 0.10 | -0.03 | -50.00% | 9 | 243 | 56.64% |
| BABA250606C00133000 | 6/2/2025 9:32 AM | 133 | 0.03 | 0.00 | 0.16 | -0.01 | -25.00% | 11 | 1,230 | 62.89% |
| BABA250606C00134000 | 6/2/2025 11:26 AM | 134 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 57 | 447 | 57.03% |
| BABA250606C00135000 | 6/2/2025 10:09 AM | 135 | 0.02 | 0.01 | 0.05 | -0.04 | -66.67% | 38 | 839 | 59.38% |
| BABA250606C00136000 | 6/2/2025 9:32 AM | 136 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 5 | 1,692 | 61.72% |
| BABA250606C00137000 | 6/2/2025 12:43 PM | 137 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 18 | 336 | 62.50% |
| BABA250606C00138000 | 6/2/2025 11:44 AM | 138 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 13 | 327 | 58.59% |
| BABA250606C00139000 | 6/2/2025 9:32 AM | 139 | 0.04 | 0.00 | 0.02 | -0.01 | -20.00% | 3 | 92 | 60.94% |
| BABA250606C00140000 | 6/2/2025 1:48 PM | 140 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 398 | 788 | 65.63% |
| BABA250606C00141000 | 5/30/2025 11:23 AM | 141 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 13 | 64.06% |
| BABA250606C00142000 | 5/30/2025 9:31 AM | 142 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 14 | 67.19% |
| BABA250606C00143000 | 5/30/2025 9:31 AM | 143 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 82 | 68.75% |
| BABA250606C00144000 | 5/29/2025 9:39 AM | 144 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 6 | 14 | 70.31% |
| BABA250606C00145000 | 5/30/2025 3:58 PM | 145 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 8 | 322 | 71.88% |
| BABA250606C00146000 | 5/28/2025 1:05 PM | 146 | 0.04 | 0.00 | 0.13 | 0.00 | 0.00% | 1 | 2 | 92.19% |
| BABA250606C00147000 | 5/28/2025 2:49 PM | 147 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 328 | 76.56% |
| BABA250606C00148000 | 5/23/2025 9:30 AM | 148 | 0.10 | 0.00 | 0.13 | 0.00 | 0.00% | 1 | 5 | 96.48% |
| BABA250606C00149000 | 5/27/2025 9:33 AM | 149 | 0.06 | 0.00 | 0.13 | 0.00 | 0.00% | 1 | 12 | 98.83% |
| BABA250606C00150000 | 6/2/2025 11:49 AM | 150 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 6 | 844 | 85.16% |
| BABA250606C00155000 | 5/29/2025 9:59 AM | 155 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 30 | 318 | 96.88% |
| BABA250606C00160000 | 5/30/2025 3:33 PM | 160 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 750 | 93.75% |
| BABA250606C00165000 | 5/30/2025 9:43 AM | 165 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 72 | 114.84% |
| BABA250606C00170000 | 5/15/2025 9:48 AM | 170 | 0.18 | 0.00 | 0.01 | 0.00 | 0.00% | 75 | 133 | 109.38% |
| BABA250606C00175000 | 5/15/2025 9:32 AM | 175 | 0.18 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 4 | 134.38% |
| BABA250606C00180000 | 5/15/2025 1:45 PM | 180 | 0.10 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 23 | 121.88% |
| BABA250606C00185000 | 5/15/2025 9:35 AM | 185 | 0.12 | 0.00 | 0.12 | 0.00 | 0.00% | 3 | 27 | 164.06% |
| BABA250606C00190000 | 6/2/2025 9:47 AM | 190 | 0.03 | 0.00 | 0.01 | -0.03 | -50.00% | 1 | 4 | 137.50% |
| BABA250606C00195000 | 6/2/2025 9:47 AM | 195 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 18 | 143.75% |
| BABA250606C00200000 | 5/27/2025 12:53 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 6 | 150.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250606P00020000 | 5/30/2025 11:45 AM | 20 | 0.06 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 3 | 531.25% |
| BABA250606P00030000 | 5/6/2025 12:37 PM | 30 | 0.10 | 0.00 | 0.01 | 0.00 | 0.00% | - | 2,010 | 362.50% |
| BABA250606P00070000 | 5/27/2025 10:21 AM | 70 | 0.03 | 0.00 | 0.12 | 0.00 | 0.00% | - | 3 | 180.47% |
| BABA250606P00075000 | 5/30/2025 9:31 AM | 75 | 0.01 | 0.00 | 0.12 | 0.00 | 0.00% | 5 | 5 | 157.81% |
| BABA250606P00080000 | 5/30/2025 12:40 PM | 80 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 71 | 72 | 103.13% |
| BABA250606P00085000 | 5/30/2025 11:25 AM | 85 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 103.91% |
| BABA250606P00090000 | 6/2/2025 11:23 AM | 90 | 0.12 | 0.00 | 0.10 | 0.09 | 300.00% | 1 | 154 | 93.75% |
| BABA250606P00095000 | 6/2/2025 2:16 PM | 95 | 0.02 | 0.01 | 0.05 | -0.03 | -75.00% | 384 | 617 | 70.31% |
| BABA250606P00100000 | 6/2/2025 2:04 PM | 100 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 160 | 567 | 57.42% |
| BABA250606P00103000 | 6/2/2025 11:18 AM | 103 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 8 | 330 | 50.00% |
| BABA250606P00104000 | 6/2/2025 12:40 PM | 104 | 0.09 | 0.07 | 0.11 | -0.06 | -40.00% | 644 | 151 | 49.61% |
| BABA250606P00105000 | 6/2/2025 1:35 PM | 105 | 0.10 | 0.09 | 0.12 | -0.11 | -52.38% | 238 | 779 | 46.48% |
| BABA250606P00106000 | 6/2/2025 1:59 PM | 106 | 0.14 | 0.13 | 0.15 | -0.13 | -48.15% | 80 | 353 | 44.53% |
| BABA250606P00107000 | 6/2/2025 1:25 PM | 107 | 0.18 | 0.17 | 0.20 | -0.14 | -43.75% | 858 | 1,384 | 43.16% |
| BABA250606P00108000 | 6/2/2025 2:07 PM | 108 | 0.22 | 0.22 | 0.26 | -0.24 | -52.17% | 139 | 604 | 41.60% |
| BABA250606P00109000 | 6/2/2025 1:46 PM | 109 | 0.32 | 0.31 | 0.34 | -0.22 | -40.74% | 464 | 1,132 | 40.04% |
| BABA250606P00110000 | 6/2/2025 2:10 PM | 110 | 0.46 | 0.44 | 0.45 | -0.28 | -37.84% | 1,172 | 1,741 | 38.62% |
| BABA250606P00111000 | 6/2/2025 2:12 PM | 111 | 0.64 | 0.59 | 0.62 | -0.38 | -37.25% | 906 | 1,138 | 37.89% |
| BABA250606P00112000 | 6/2/2025 2:10 PM | 112 | 0.89 | 0.85 | 0.88 | -0.41 | -31.54% | 635 | 1,982 | 37.99% |
| BABA250606P00113000 | 6/2/2025 2:10 PM | 113 | 1.18 | 1.12 | 1.18 | -0.51 | -30.18% | 516 | 1,173 | 37.50% |
| BABA250606P00114000 | 6/2/2025 2:15 PM | 114 | 1.55 | 1.49 | 1.56 | -0.65 | -29.55% | 833 | 1,010 | 37.16% |
| BABA250606P00115000 | 6/2/2025 2:15 PM | 115 | 2.02 | 1.97 | 2.03 | -0.63 | -23.77% | 1,398 | 3,399 | 37.06% |
| BABA250606P00116000 | 6/2/2025 2:10 PM | 116 | 2.64 | 2.54 | 2.61 | -0.51 | -16.19% | 341 | 2,432 | 37.55% |
| BABA250606P00117000 | 6/2/2025 2:12 PM | 117 | 3.32 | 3.15 | 3.30 | -0.63 | -15.95% | 22 | 1,335 | 38.77% |
| BABA250606P00118000 | 6/2/2025 1:53 PM | 118 | 3.97 | 3.90 | 4.00 | -0.60 | -13.13% | 19 | 1,117 | 38.87% |
| BABA250606P00119000 | 6/2/2025 10:35 AM | 119 | 4.75 | 4.65 | 4.85 | -0.85 | -15.18% | 29 | 563 | 41.11% |
| BABA250606P00120000 | 6/2/2025 12:09 PM | 120 | 5.59 | 5.50 | 5.65 | -0.78 | -12.24% | 136 | 987 | 41.16% |
| BABA250606P00121000 | 6/2/2025 11:02 AM | 121 | 6.70 | 6.40 | 6.65 | -0.56 | -7.71% | 9 | 302 | 45.90% |
| BABA250606P00122000 | 6/2/2025 12:08 PM | 122 | 7.60 | 7.20 | 7.60 | -0.64 | -7.77% | 33 | 347 | 48.98% |
| BABA250606P00123000 | 5/30/2025 3:57 PM | 123 | 8.95 | 8.15 | 8.55 | 0.00 | 0.00% | 26 | 211 | 51.66% |
| BABA250606P00124000 | 6/2/2025 12:10 PM | 124 | 9.56 | 9.20 | 9.55 | -0.46 | -4.59% | 33 | 240 | 55.81% |
| BABA250606P00125000 | 6/2/2025 1:45 PM | 125 | 10.32 | 10.15 | 10.60 | -0.82 | -7.36% | 4 | 187 | 52.73% |
| BABA250606P00126000 | 6/2/2025 12:19 PM | 126 | 11.34 | 11.10 | 11.40 | -0.66 | -5.50% | 3 | 165 | 57.57% |
| BABA250606P00127000 | 6/2/2025 11:03 AM | 127 | 12.28 | 12.00 | 12.35 | -2.02 | -14.13% | 13 | 642 | 58.79% |
| BABA250606P00128000 | 5/30/2025 2:39 PM | 128 | 14.21 | 13.10 | 13.50 | 0.00 | 0.00% | 12 | 69 | 59.38% |
| BABA250606P00129000 | 5/30/2025 9:37 AM | 129 | 14.80 | 14.15 | 14.50 | 0.00 | 0.00% | 7 | 23 | 64.16% |
| BABA250606P00130000 | 6/2/2025 12:23 PM | 130 | 15.32 | 15.15 | 15.40 | -0.78 | -4.84% | 8 | 1,194 | 64.26% |
| BABA250606P00131000 | 6/2/2025 12:45 PM | 131 | 16.36 | 16.15 | 16.45 | -0.79 | -4.61% | 3 | 63 | 69.14% |
| BABA250606P00132000 | 5/28/2025 10:54 AM | 132 | 16.87 | 17.05 | 17.45 | 2.01 | 13.53% | 2 | 631 | 68.65% |
| BABA250606P00133000 | 5/30/2025 11:47 AM | 133 | 17.85 | 18.15 | 18.50 | -1.54 | -7.94% | 2 | 78 | 76.95% |
| BABA250606P00134000 | 5/27/2025 9:59 AM | 134 | 14.30 | 19.15 | 19.35 | 0.00 | 0.00% | 1 | 1 | 74.51% |
| BABA250606P00135000 | 6/2/2025 10:30 AM | 135 | 21.04 | 20.15 | 20.45 | 3.29 | 18.54% | 2 | 18 | 81.25% |
| BABA250606P00136000 | 5/27/2025 11:30 AM | 136 | 16.60 | 21.10 | 21.40 | 0.00 | 0.00% | 3 | 0 | 80.27% |
| BABA250606P00137000 | 5/14/2025 12:00 PM | 137 | 8.30 | 22.15 | 22.50 | 0.00 | 0.00% | - | 0 | 88.87% |
| BABA250606P00138000 | 5/30/2025 12:28 PM | 138 | 24.60 | 23.20 | 23.50 | 0.00 | 0.00% | 2 | 0 | 93.55% |
| BABA250606P00139000 | 5/21/2025 10:41 AM | 139 | 15.00 | 24.10 | 24.55 | 0.00 | 0.00% | - | 1 | 94.63% |
| BABA250606P00140000 | 5/28/2025 1:03 PM | 140 | 22.91 | 25.10 | 25.40 | 0.00 | 0.00% | 3 | 2 | 91.21% |
| BABA250606P00145000 | 5/30/2025 3:10 PM | 145 | 31.02 | 30.05 | 30.40 | 0.00 | 0.00% | 1 | 4 | 101.37% |
| BABA250606P00150000 | 5/19/2025 10:49 AM | 150 | 28.33 | 35.00 | 35.45 | 0.00 | 0.00% | 1 | 0 | 113.48% |
| BABA250606P00155000 | 5/14/2025 10:43 AM | 155 | 22.36 | 40.15 | 40.50 | 0.00 | 0.00% | 7 | 0 | 135.74% |
Related Tickers
PDD PDD Holdings Inc.
96.23
-0.29%
JD JD.com, Inc.
32.81
+1.22%
AMZN Amazon.com, Inc.
206.62
+0.78%
MELI MercadoLibre, Inc.
2,582.56
+0.75%
SE Sea Limited
163.44
+1.93%
CPNG Coupang, Inc.
28.29
+0.93%
ETSY Etsy, Inc.
58.77
+6.18%
W Wayfair Inc.
41.76
+1.36%
DASH DoorDash, Inc.
212.50
+1.85%
3690.HK Meituan
135.700
-1.67%