Dark

BABA
Alibaba Group Holding Limited
stock NYSE ADR

At Close

May 9, 2025 3:59:57 PM EDT

125.31USD-0.382%(-0.48)11,172,185

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 9:28:30 AM EDT

127.19USD+1.113%(+1.40)244,421

After-hours

May 9, 2025 4:58:30 PM EDT

125.49USD+0.144%(+0.18)38,873

Overview

Option Chain

Historical

Exchanges

Shorts

May 9, 2025 May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Dec 18, 2026 Jan 15, 2027 Jun 17, 2027 Dec 17, 2027

ITM/OTM for May 9, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
17,888	68,544	4,504	29,358

BABA May 9, 2025 Exp. - Volume by Strike

Puts

Calls

Σ 2 Calls 2 Puts 0

BABA May 9, 2025 Exp. - Open Interest by Strike

Puts

Calls

Σ 788 Calls 788 Puts 0

BABA May 9, 2025 Exp. - Max Pain @ $123.00

Puts

Calls

Σ 582.30M Calls 582.30M Puts 0

BABA May 9, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
200.00 C	0.01	0.00%	2	788	05-06	BABA250509C00200000
195.00 C	0.04	+300.00%	14	506	05-02	BABA250509C00195000
190.00 C	0	0%	0			BABA250509C00190000
185.00 C	0	0%	0			BABA250509C00185000
180.00 C	0.01	0%	1	1	05-06	BABA250509C00180000
175.00 C	0.02	-84.62%	1	63	05-05	BABA250509C00175000
170.00 C	0.01	-50.00%	6	1,198	05-08	BABA250509C00170000
165.00 C	0.02	-33.33%	1	19	05-05	BABA250509C00165000
160.00 C	0.02	-33.33%	107	1,336	05-06	BABA250509C00160000
157.50 C	0.02	-33.33%	19	47	05-06	BABA250509C00157500
155.00 C	0.01	0.00%	3	188	05-08	BABA250509C00155000
152.50 C	0.01	0.00%	30	306	05-08	BABA250509C00152500
150.00 C	0.04	+300.00%	15	1,203	05-08	BABA250509C00150000
149.00 C	0.01	-87.50%	290	516	05-07	BABA250509C00149000
148.00 C	0.02	-80.00%	1	125	05-07	BABA250509C00148000
147.00 C	0.04	-60.00%	1	14	05-07	BABA250509C00147000
146.00 C	0.01	0.00%	5	221	05-08	BABA250509C00146000
145.00 C	0.01	-50.00%	36	1,668	05-08	BABA250509C00145000
144.00 C	0.05	+66.67%	6	504	05-08	BABA250509C00144000
143.00 C	0.01	-50.00%	6	151	05-08	BABA250509C00143000
142.00 C	0.03	+50.00%	75	282	05-08	BABA250509C00142000
141.00 C	0.04	0.00%	225	416	05-08	BABA250509C00141000
140.00 C	0.05	0.00%	810	5,820	05-08	BABA250509C00140000
139.00 C	0.05	+25.00%	875	1,093	05-08	BABA250509C00139000
138.00 C	0.03	-40.00%	13	2,534	05-08	BABA250509C00138000
137.00 C	0.05	-28.57%	151	1,211	05-08	BABA250509C00137000
136.00 C	0.07	-12.50%	386	1,598	05-08	BABA250509C00136000
135.00 C	0.07	0.00%	1,865	6,167	05-08	BABA250509C00135000
134.00 C	0.08	-20.00%	240	1,708	05-08	BABA250509C00134000
133.00 C	0.10	-9.09%	3,060	2,591	05-08	BABA250509C00133000
132.00 C	0.14	-12.50%	27,836	7,707	05-08	BABA250509C00132000
131.00 C	0.19	-13.64%	1,244	2,600	05-08	BABA250509C00131000
130.00 C	0.29	+11.54%	11,853	10,797	05-08	BABA250509C00130000
129.00 C	0.44	+25.71%	3,174	5,825	05-08	BABA250509C00129000
128.00 C	0.63	+31.25%	6,781	4,602	05-08	BABA250509C00128000
127.00 C	0.91	+40.00%	3,128	2,332	05-08	BABA250509C00127000
126.00 C	1.32	+57.14%	2,728	2,407	05-08	BABA250509C00126000
125.00 C	1.89	+67.26%	1,771	3,104	05-08	BABA250509C00125000
124.00 C	2.48	+63.16%	1,703	5,049	05-08	BABA250509C00124000
123.00 C	3.27	+69.43%	816	1,023	05-08	BABA250509C00123000
122.00 C	4.40	+63.57%	625	1,123	05-08	BABA250509C00122000
121.00 C	5.01	+39.55%	608	453	05-08	BABA250509C00121000
120.00 C	6.05	+51.25%	529	2,034	05-08	BABA250509C00120000
119.00 C	7.20	+54.84%	51	427	05-08	BABA250509C00119000
118.00 C	8.31	+47.08%	58	203	05-08	BABA250509C00118000
117.00 C	9.35	+38.52%	11	415	05-08	BABA250509C00117000
116.00 C	10.32	+34.90%	26	178	05-08	BABA250509C00116000
115.00 C	11.54	+32.64%	17	817	05-08	BABA250509C00115000
114.00 C	9.65	-32.04%	6	209	05-07	BABA250509C00114000
113.00 C	11.75	+6.33%	7	155	05-08	BABA250509C00113000
112.00 C	13.55	+20.55%	3	223	05-08	BABA250509C00112000
111.00 C	15.32	+16.06%	2	245	05-08	BABA250509C00111000
110.00 C	16.19	+17.75%	67	338	05-08	BABA250509C00110000
109.00 C	14.63	-23.00%	2	172	05-07	BABA250509C00109000
108.00 C	18.45	+17.82%	5	242	05-08	BABA250509C00108000
107.00 C	19.80	+20.44%	3	83	05-08	BABA250509C00107000
106.00 C	19.27	+9.49%	2	80	05-08	BABA250509C00106000
105.00 C	21.60	+11.05%	4	603	05-08	BABA250509C00105000
104.00 C	21.72	-3.25%	1	57	05-08	BABA250509C00104000
103.00 C	22.75	-4.21%	1	50	05-08	BABA250509C00103000
102.00 C	23.62	+9.00%	1	66	05-08	BABA250509C00102000
101.00 C	25.32	+9.52%	4	92	05-08	BABA250509C00101000
100.00 C	24.98	+3.82%	1	228	05-08	BABA250509C00100000
99.00 C	27.08	+26.72%	6	15	05-02	BABA250509C00099000
98.00 C	16.81	+27.54%	5	2	04-22	BABA250509C00098000
97.00 C	18.00	+39.43%	20	20	04-14	BABA250509C00097000
96.00 C	32.18	+11.00%	1	2	05-06	BABA250509C00096000
95.00 C	31.60	+11.46%	1	103	05-08	BABA250509C00095000
94.00 C	0	0%	0			BABA250509C00094000
93.00 C	33.24	0%	2	1	05-02	BABA250509C00093000
92.00 C	18.34	0%	3	3	04-21	BABA250509C00092000
91.00 C	0	0%	0			BABA250509C00091000
90.00 C	38.05	+2.34%	1	30	05-06	BABA250509C00090000
89.00 C	0	0%	0			BABA250509C00089000
88.00 C	21.93	0%	1	0	04-17	BABA250509C00088000
87.00 C	0	0%	0			BABA250509C00087000
86.00 C	0	0%	0			BABA250509C00086000
85.00 C	39.63	-4.62%	6	25	05-08	BABA250509C00085000
84.00 C	25.37	0%	2	1	04-11	BABA250509C00084000
83.00 C	43.40	+77.22%	1	13	05-08	BABA250509C00083000
82.00 C	0	0%	0			BABA250509C00082000
81.00 C	0	0%	0			BABA250509C00081000
80.00 C	35.85	+24.26%	3	2	04-22	BABA250509C00080000
79.00 C	35.00	+19.86%	1	1	04-14	BABA250509C00079000
78.00 C	37.94	+78.63%	1	1	04-22	BABA250509C00078000
77.00 C	0	0%	0			BABA250509C00077000
76.00 C	0	0%	0			BABA250509C00076000
75.00 C	0	0%	0			BABA250509C00075000
74.00 C	0	0%	0			BABA250509C00074000
73.00 C	0	0%	0			BABA250509C00073000
72.00 C	0	0%	0			BABA250509C00072000
71.00 C	0	0%	0			BABA250509C00071000
70.00 C	0	0%	0			BABA250509C00070000
65.00 C	0	0%	0			BABA250509C00065000
60.00 C	0	0%	0			BABA250509C00060000
50.00 C	0	0%	0			BABA250509C00050000
40.00 C	0	0%	0			BABA250509C00040000
30.00 C	0	0%	0			BABA250509C00030000
20.00 C	0	0%	0			BABA250509C00020000
10.00 C	0	0%	0			BABA250509C00010000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
200.00 P	0	0%	0			BABA250509P00200000
195.00 P	0	0%	0			BABA250509P00195000
190.00 P	0	0%	0			BABA250509P00190000
185.00 P	0	0%	0			BABA250509P00185000
180.00 P	0	0%	0			BABA250509P00180000
175.00 P	0	0%	0			BABA250509P00175000
170.00 P	0	0%	0			BABA250509P00170000
165.00 P	39.00	0%	10	4	05-02	BABA250509P00165000
160.00 P	33.95	-21.68%	6	3	05-02	BABA250509P00160000
157.50 P	0	0%	0			BABA250509P00157500
155.00 P	29.10	-19.28%	4	4	05-02	BABA250509P00155000
152.50 P	39.58	0%	2	0	04-15	BABA250509P00152500
150.00 P	23.35	-28.48%	6	11	05-05	BABA250509P00150000
149.00 P	0	0%	0			BABA250509P00149000
148.00 P	0	0%	0			BABA250509P00148000
147.00 P	0	0%	0			BABA250509P00147000
146.00 P	16.90	0%	68	34	03-28	BABA250509P00146000
145.00 P	18.55	-7.02%	3	3	05-08	BABA250509P00145000
144.00 P	0	0%	0			BABA250509P00144000
143.00 P	16.35	-45.32%	1	1	05-08	BABA250509P00143000
142.00 P	0	0%	0			BABA250509P00142000
141.00 P	16.09	-27.19%	1	2	05-08	BABA250509P00141000
140.00 P	13.64	-2.57%	6	124	05-08	BABA250509P00140000
139.00 P	13.05	-8.36%	1	2	05-08	BABA250509P00139000
138.00 P	14.33	+59.22%	1	67	05-07	BABA250509P00138000
137.00 P	10.55	-7.70%	2	94	05-05	BABA250509P00137000
136.00 P	9.63	-1.23%	1	62	05-08	BABA250509P00136000
135.00 P	11.00	+40.13%	4	22	05-07	BABA250509P00135000
134.00 P	6.85	-13.29%	6	29	05-06	BABA250509P00134000
133.00 P	6.77	-18.92%	9	103	05-08	BABA250509P00133000
132.00 P	6.47	-23.88%	21	83	05-08	BABA250509P00132000
131.00 P	4.85	-27.50%	32	97	05-08	BABA250509P00131000
130.00 P	3.80	-44.93%	142	349	05-08	BABA250509P00130000
129.00 P	3.69	-33.75%	35	948	05-08	BABA250509P00129000
128.00 P	2.66	-46.15%	354	709	05-08	BABA250509P00128000
127.00 P	1.73	-60.23%	480	801	05-08	BABA250509P00127000
126.00 P	1.40	-60.45%	1,027	952	05-08	BABA250509P00126000
125.00 P	0.90	-66.79%	1,859	1,953	05-08	BABA250509P00125000
124.00 P	0.60	-71.96%	1,812	2,158	05-08	BABA250509P00124000
123.00 P	0.34	-79.14%	1,225	1,836	05-08	BABA250509P00123000
122.00 P	0.21	-82.05%	1,731	2,108	05-08	BABA250509P00122000
121.00 P	0.13	-83.95%	737	423	05-08	BABA250509P00121000
120.00 P	0.09	-82.00%	999	1,969	05-08	BABA250509P00120000
119.00 P	0.05	-86.84%	222	1,189	05-08	BABA250509P00119000
118.00 P	0.03	-88.46%	40	2,063	05-08	BABA250509P00118000
117.00 P	0.04	-75.00%	327	827	05-08	BABA250509P00117000
116.00 P	0.04	-66.67%	21	572	05-08	BABA250509P00116000
115.00 P	0.06	-25.00%	32	1,268	05-08	BABA250509P00115000
114.00 P	0.03	-57.14%	24	345	05-08	BABA250509P00114000
113.00 P	0.04	-50.00%	1	542	05-08	BABA250509P00113000
112.00 P	0.02	-60.00%	9	524	05-08	BABA250509P00112000
111.00 P	0.02	-50.00%	13	526	05-08	BABA250509P00111000
110.00 P	0.03	0.00%	39	1,940	05-08	BABA250509P00110000
109.00 P	0.02	-50.00%	9	252	05-08	BABA250509P00109000
108.00 P	0.01	-75.00%	14	382	05-08	BABA250509P00108000
107.00 P	0.01	-50.00%	41	605	05-08	BABA250509P00107000
106.00 P	0.02	-33.33%	9	438	05-08	BABA250509P00106000
105.00 P	0.01	0.00%	79	839	05-08	BABA250509P00105000
104.00 P	0.01	-50.00%	2	224	05-08	BABA250509P00104000
103.00 P	0.02	-33.33%	4	76	05-07	BABA250509P00103000
102.00 P	0.03	+50.00%	1	211	05-07	BABA250509P00102000
101.00 P	0.01	-75.00%	41	385	05-06	BABA250509P00101000
100.00 P	0.01	0.00%	7	938	05-08	BABA250509P00100000
99.00 P	0.01	0.00%	5	503	05-08	BABA250509P00099000
98.00 P	0.01	0.00%	6	790	05-08	BABA250509P00098000
97.00 P	0.01	0.00%	1	124	05-08	BABA250509P00097000
96.00 P	0.01	0.00%	8	84	05-07	BABA250509P00096000
95.00 P	0.01	0.00%	20	1,105	05-07	BABA250509P00095000
94.00 P	0.01	-75.00%	5	70	05-06	BABA250509P00094000
93.00 P	0.01	-80.00%	1	69	05-07	BABA250509P00093000
92.00 P	0.04	-75.00%	1	49	04-29	BABA250509P00092000
91.00 P	0.40	+3,900.00%	1	6	05-07	BABA250509P00091000
90.00 P	0.01	0.00%	3	383	05-06	BABA250509P00090000
89.00 P	0.01	0.00%	2	10	05-05	BABA250509P00089000
88.00 P	0.01	-85.71%	3	7	05-06	BABA250509P00088000
87.00 P	0.01	0.00%	2	25	05-06	BABA250509P00087000
86.00 P	0.01	-98.18%	3	4	05-05	BABA250509P00086000
85.00 P	0.04	+100.00%	4	282	04-30	BABA250509P00085000
84.00 P	1.77	0%	1	1	04-09	BABA250509P00084000
83.00 P	0.01	-98.00%	1	3	04-22	BABA250509P00083000
82.00 P	0.01	-75.00%	1	211	05-08	BABA250509P00082000
81.00 P	0.54	-56.80%	1	1	04-14	BABA250509P00081000
80.00 P	0.01	-75.00%	5	97	05-06	BABA250509P00080000
79.00 P	0.05	-87.50%	2	283	04-25	BABA250509P00079000
78.00 P	0.11	+120.00%	1	18	05-05	BABA250509P00078000
77.00 P	0.26	0%	5	5	04-14	BABA250509P00077000
76.00 P	0.49	0%	5	5	04-14	BABA250509P00076000
75.00 P	0.02	0.00%	2	323	05-02	BABA250509P00075000
74.00 P	0.89	0%	2	1	04-11	BABA250509P00074000
73.00 P	1.07	-28.19%	1	1	04-10	BABA250509P00073000
72.00 P	0	0%	0			BABA250509P00072000
71.00 P	0.31	-60.26%	3	13	04-16	BABA250509P00071000
70.00 P	0.01	-80.00%	25	279	04-29	BABA250509P00070000
65.00 P	0.17	0%	3	3	04-22	BABA250509P00065000
60.00 P	0.34	0%	4	4	04-10	BABA250509P00060000
50.00 P	0.34	0%	1	1	04-10	BABA250509P00050000
40.00 P	0.20	0%	1	1	04-10	BABA250509P00040000
30.00 P	0	0%	0			BABA250509P00030000
20.00 P	0.03	0.00%	1	3	05-05	BABA250509P00020000
10.00 P	0.01	0%	1	1	05-05	BABA250509P00010000