Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

BABA
Alibaba Group Holding Limited
stock NYSE ADR

At Close
Jun 10, 2025 3:59:58 PM EDT
121.93USD+0.370%(+0.45)7,741,818
120.30Bid   125.00Ask   4.70Spread
Pre-market
Jun 10, 2025 9:28:30 AM EDT
120.54USD-0.774%(-0.94)164,463
After-hours
Jun 10, 2025 4:58:30 PM EDT
121.96USD+0.025%(+0.03)22,032
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
177,265344,17650,971211,044


BABA Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

BABA Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

BABA Jun 20, 2025 Exp. - Max Pain @ $106.00

Puts
Calls


BABA Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
290.00 C0.010.00%577106-09BABA250620C00290000
280.00 C0.01-66.67%76,61105-19BABA250620C00280000
270.00 C0.01-66.67%3131605-19BABA250620C00270000
260.00 C0.01-83.33%57105-06BABA250620C00260000
250.00 C0.010.00%290505-28BABA250620C00250000
240.00 C0.02-66.67%173005-22BABA250620C00240000
230.00 C0.02-50.00%150105-27BABA250620C00230000
220.00 C0.010.00%11,22406-09BABA1250620C00220000
220.00 C0.010.00%108,07905-30BABA250620C00220000
210.00 C0.01-83.33%44,83805-27BABA250620C00210000
210.00 C0.05-64.29%11,84005-19BABA1250620C00210000
200.00 C0.02-33.33%29,50806-09BABA250620C00200000
200.00 C0.05-50.00%101,38205-23BABA1250620C00200000
195.00 C0.10-47.37%161805-19BABA1250620C00195000
195.00 C0.02-60.00%1261,01105-27BABA250620C00195000
190.00 C0.01-50.00%1690005-30BABA250620C00190000
190.00 C0.28-63.64%15405-08BABA1250620C00190000
185.00 C0.44-12.00%123905-12BABA1250620C00185000
185.00 C0.24+71.43%26,06606-09BABA250620C00185000
180.00 C0.41-50.60%12,54805-08BABA1250620C00180000
180.00 C0.010.00%4010,86306-09BABA250620C00180000
175.00 C0.06-88.00%111405-29BABA1250620C00175000
175.00 C0.02-50.00%2911,82406-09BABA250620C00175000
170.00 C0.60+9.09%91,79605-13BABA1250620C00170000
170.00 C0.03-25.00%22813,55106-09BABA250620C00170000
165.00 C0.04-20.00%1219,14906-09BABA250620C00165000
165.00 C0.18+100.00%10026006-09BABA1250620C00165000
160.00 C0.17+88.89%15041206-09BABA1250620C00160000
160.00 C0.07+40.00%4,34525,67906-09BABA250620C00160000
155.00 C0.08-46.67%135506-09BABA1250620C00155000
155.00 C0.10+11.11%2119,24406-09BABA250620C00155000
150.00 C0.14+16.67%38424,94106-09BABA250620C00150000
150.00 C0.11-35.29%122,67106-06BABA1250620C00150000
145.00 C0.21+16.67%44816,99806-09BABA250620C00145000
145.00 C0.30-25.00%2034206-06BABA1250620C00145000
140.00 C0.66-22.35%287605-29BABA1250620C00140000
140.00 C0.33+13.79%84220,56106-09BABA250620C00140000
136.00 C0.46+15.00%2888006-09BABA250620C00136000
135.00 C0.52-35.00%278105-29BABA1250620C00135000
135.00 C0.53+12.77%1,29133,38206-09BABA250620C00135000
134.00 C0.57+16.33%5021706-09BABA250620C00134000
133.00 C0.66+15.79%1702,17306-09BABA250620C00133000
132.00 C0.76+33.33%2491306-09BABA250620C00132000
131.00 C0.84+21.74%37546306-09BABA250620C00131000
130.00 C0.94+23.68%7,32357,75006-09BABA250620C00130000
130.00 C0.92+22.67%747306-09BABA1250620C00130000
129.00 C1.03+17.05%1441,27406-09BABA250620C00129000
128.00 C1.23+24.24%6871,84806-09BABA250620C00128000
127.00 C1.41+28.18%3382,55106-09BABA250620C00127000
126.00 C1.57+22.66%1,4532,11106-09BABA250620C00126000
125.00 C1.78+27.14%3,01023,20406-09BABA250620C00125000
125.00 C2.03+48.18%2321,84106-09BABA1250620C00125000
124.00 C2.05+28.13%6723,51206-09BABA250620C00124000
123.00 C2.35+27.72%6161,26306-09BABA250620C00123000
122.00 C2.72+28.30%1,5641,89206-09BABA250620C00122000
121.00 C3.12+28.93%3732,11206-09BABA250620C00121000
120.00 C3.86+47.33%14699806-09BABA1250620C00120000
120.00 C3.61+28.47%1,57335,23206-09BABA250620C00120000
119.00 C4.20+35.48%11438906-09BABA250620C00119000
118.00 C5.00+34.05%1902,08206-09BABA250620C00118000
117.00 C5.54+29.14%813,67006-09BABA250620C00117000
116.00 C6.25+45.35%861,32706-09BABA250620C00116000
115.00 C7.65+22.20%15155206-09BABA1250620C00115000
115.00 C7.19+30.02%20311,26406-09BABA250620C00115000
114.00 C8.20+31.41%10629306-09BABA250620C00114000
113.00 C8.65+31.06%113106-09BABA250620C00113000
112.00 C9.35+3.89%5011106-09BABA250620C00112000
111.00 C9.50+5.56%5506-05BABA250620C00111000
110.00 C11.77+19.86%38810,70306-09BABA250620C00110000
110.00 C12.69+28.57%112,14106-09BABA1250620C00110000
109.00 C11.80+72.77%1106-05BABA250620C00109000
108.00 C9.65+23.88%12206-04BABA250620C00108000
107.00 C12.50+1.21%401206-06BABA250620C00107000
106.00 C15.46+18.74%12406-09BABA250620C00106000
105.00 C16.70+19.29%1723,92806-09BABA250620C00105000
105.00 C14.10-16.42%256606-06BABA1250620C00105000
104.00 C17.89+6.49%126406-09BABA250620C00104000
103.00 C16.20+33.66%115406-04BABA250620C00103000
100.00 C21.88+11.52%3915,28806-09BABA250620C00100000
100.00 C23.10+20.31%82,87206-09BABA1250620C00100000
97.50 C24.15+13.38%35,21706-09BABA250620C00097500
95.00 C26.70+8.10%172606-09BABA1250620C00095000
95.00 C26.88+8.87%57,03206-09BABA250620C00095000
92.50 C26.15-2.79%23,79106-06BABA250620C00092500
90.00 C26.30-15.16%111,94106-03BABA1250620C00090000
90.00 C31.73+1.70%913,38206-09BABA250620C00090000
87.50 C33.62+3.93%51,31706-09BABA250620C00087500
87.50 C47.75-6.37%1010602-25BABA1250620C00087500
85.00 C37.05+21.88%1276706-09BABA1250620C00085000
85.00 C36.65+1.24%17,86706-09BABA250620C00085000
82.50 C38.25-9.94%92,49906-05BABA250620C00082500
82.50 C44.98+29.44%44205-09BABA1250620C00082500
80.00 C37.00+3.53%11,96806-04BABA1250620C00080000
80.00 C42.00+7.97%13,84806-09BABA250620C00080000
77.50 C39.71-16.72%91,05505-28BABA250620C00077500
77.50 C43.60+298.17%24004-25BABA1250620C00077500
75.00 C39.18-6.83%437105-30BABA250620C00075000
75.00 C47.30+5.67%11,60406-09BABA1250620C00075000
72.50 C36.50+14.96%59804-10BABA250620C00072500
72.50 C49.55-21.83%51305-01BABA1250620C00072500
70.00 C48.52-23.89%12,16705-28BABA1250620C00070000
70.00 C51.63+15.84%158506-09BABA250620C00070000
67.50 C47.95+38.58%13106-03BABA250620C00067500
65.00 C59.50-13.08%17305-21BABA250620C00065000
65.00 C44.30-33.48%11,19604-07BABA1250620C00065000
60.00 C60.76-6.38%1226405-23BABA250620C00060000
60.00 C65.50+1.08%273305-16BABA1250620C00060000
55.00 C72.35-1.56%256702-19BABA1250620C00055000
55.00 C64.75+21.01%11204-23BABA250620C00055000
50.00 C52.50-12.50%140804-08BABA1250620C00050000
50.00 C71.60+0.58%213806-09BABA250620C00050000
47.50 C88.50+12.94%11203-25BABA250620C00047500
45.00 C87.75-7.37%315205-12BABA1250620C00045000
45.00 C99.17+12.69%18703-19BABA250620C00045000
42.50 C82.55-0.90%2705-02BABA250620C00042500
40.00 C77.00-20.41%27204-04BABA1250620C00040000
40.00 C83.25+10.99%25105-15BABA250620C00040000
37.50 C61.00+60.53%1109-24BABA250620C00037500
35.00 C79.11+26.31%41310-03BABA250620C00035000
35.00 C99.49-8.13%13303-26BABA1250620C00035000
32.50 C49.250%3308-08BABA250620C00032500
30.00 C91.96+1.22%1027605-19BABA250620C00030000
30.00 C99.05+42.72%21105-09BABA1250620C00030000
25.00 C94.90+86.26%1104-23BABA250620C00025000
25.00 C89.200%9510-03BABA1250620C00025000
22.50 C00%0BABA250620C00022500
20.00 C58.40-3.47%4706-12BABA250620C00020000
20.00 C57.800%2707-26BABA1250620C00020000
15.00 C00%0BABA250620C00015000
15.00 C95.850%201010-11BABA1250620C00015000
10.00 C104.80+2.89%5612,51406-02BABA250620C00010000
10.00 C107.55+50.42%1205-29BABA1250620C00010000
5.00 C73.05+4.36%5106-12BABA250620C00005000
5.00 C112.700%1105-29BABA1250620C00005000
Puts
StrikePriceChangeVolOILastContract Name
290.00 P00%0BABA250620P00290000
280.00 P00%0BABA250620P00280000
270.00 P00%0BABA250620P00270000
260.00 P00%0BABA250620P00260000
250.00 P130.85+3.33%1105-27BABA250620P00250000
240.00 P00%0BABA250620P00240000
230.00 P95.150%9902-20BABA250620P00230000
220.00 P00%0BABA1250620P00220000
220.00 P90.30+7.18%207802-24BABA250620P00220000
210.00 P79.95-14.77%5502-24BABA250620P00210000
210.00 P00%0BABA1250620P00210000
200.00 P65.50-1.65%52703-27BABA250620P00200000
200.00 P00%0BABA1250620P00200000
195.00 P00%0BABA1250620P00195000
195.00 P72.10+22.70%61405-19BABA250620P00195000
190.00 P48.30-1.02%31703-19BABA250620P00190000
190.00 P00%0BABA1250620P00190000
185.00 P00%0BABA1250620P00185000
185.00 P57.55-11.19%11005-06BABA250620P00185000
180.00 P00%0BABA1250620P00180000
180.00 P61.90+20.55%62706-06BABA250620P00180000
175.00 P61.350%303010-02BABA1250620P00175000
175.00 P55.95-13.00%29030204-30BABA250620P00175000
170.00 P00%0BABA1250620P00170000
170.00 P42.55-16.40%165505-06BABA250620P00170000
165.00 P32.35-4.01%10924505-14BABA250620P00165000
165.00 P00%0BABA1250620P00165000
160.00 P00%0BABA1250620P00160000
160.00 P37.63+1.05%183105-21BABA250620P00160000
155.00 P39.85+62.65%10206-03BABA1250620P00155000
155.00 P42.55+24.27%444305-30BABA250620P00155000
150.00 P32.45+8.78%61,76106-06BABA250620P00150000
150.00 P20.59-59.43%2003-10BABA1250620P00150000
145.00 P24.60-22.74%22,27106-05BABA250620P00145000
145.00 P00%0BABA1250620P00145000
140.00 P20.78+58.99%1205-27BABA1250620P00140000
140.00 P20.99-5.41%102,46406-09BABA250620P00140000
136.00 P16.60-15.56%36406-05BABA250620P00136000
135.00 P12.40-4.62%2705-16BABA1250620P00135000
135.00 P14.57-15.63%14,67406-09BABA250620P00135000
134.00 P14.10-4.41%12106-09BABA250620P00134000
133.00 P14.00-32.53%36606-05BABA250620P00133000
132.00 P12.30-35.26%27406-09BABA250620P00132000
131.00 P11.33-18.66%14806-09BABA250620P00131000
130.00 P10.12-18.78%2723,55606-09BABA250620P00130000
130.00 P9.95-14.00%32806-09BABA1250620P00130000
129.00 P12.30-0.81%23006-06BABA250620P00129000
128.00 P8.40-24.12%217906-09BABA250620P00128000
127.00 P14.90+32.44%5212405-30BABA250620P00127000
126.00 P7.16-18.91%62906-09BABA250620P00126000
125.00 P6.05-20.39%3612,25506-09BABA250620P00125000
125.00 P7.60-35.97%14106-04BABA1250620P00125000
124.00 P5.10-28.17%1210106-09BABA250620P00124000
123.00 P4.59-22.99%27994606-09BABA250620P00123000
122.00 P3.87-26.98%21423406-09BABA250620P00122000
121.00 P3.44-31.06%531,20406-09BABA250620P00121000
120.00 P4.74-38.44%202306-04BABA1250620P00120000
120.00 P2.76-33.49%26413,00806-09BABA250620P00120000
119.00 P2.45-28.57%9981,00906-09BABA250620P00119000
118.00 P1.93-33.68%5046406-09BABA250620P00118000
117.00 P1.61-34.82%88273906-09BABA250620P00117000
116.00 P1.30-36.59%2,8733,02106-09BABA250620P00116000
115.00 P3.45+38.55%1030806-04BABA1250620P00115000
115.00 P1.03-37.58%54912,42906-09BABA250620P00115000
114.00 P0.79-42.75%37581006-09BABA250620P00114000
113.00 P0.59-48.70%403,65106-09BABA250620P00113000
112.00 P0.50-48.45%571,53006-09BABA250620P00112000
111.00 P0.42-40.00%7323106-09BABA250620P00111000
110.00 P0.34-43.33%17512,74806-09BABA250620P00110000
110.00 P0.62-15.07%215106-06BABA1250620P00110000
109.00 P0.28-40.43%8715106-09BABA250620P00109000
108.00 P0.24-40.00%10530906-09BABA250620P00108000
107.00 P0.17-45.16%389506-09BABA250620P00107000
106.00 P0.25-34.21%420406-06BABA250620P00106000
105.00 P0.14-39.13%15910,75006-09BABA250620P00105000
105.00 P0.80+66.67%2025805-30BABA1250620P00105000
104.00 P0.20+11.11%48406-09BABA250620P00104000
103.00 P0.11-52.17%29706-06BABA250620P00103000
100.00 P0.08-20.00%9210,83306-09BABA250620P00100000
100.00 P0.32+45.45%252006-02BABA1250620P00100000
97.50 P0.070.00%53,92106-09BABA250620P00097500
95.00 P0.66-65.80%41,02805-02BABA1250620P00095000
95.00 P0.04-20.00%38610,24306-09BABA250620P00095000
92.50 P0.11-21.43%64,16906-02BABA250620P00092500
90.00 P0.27-32.50%11,32605-12BABA1250620P00090000
90.00 P0.030.00%8416,32906-09BABA250620P00090000
87.50 P0.03-50.00%12,30506-04BABA250620P00087500
87.50 P0.19-50.00%11805-27BABA1250620P00087500
85.00 P2.13+446.15%11,09004-14BABA1250620P00085000
85.00 P0.01-85.71%28,25306-09BABA250620P00085000
82.50 P0.03-40.00%36,26006-05BABA250620P00082500
82.50 P0.37-5.13%430203-10BABA1250620P00082500
80.00 P0.15-37.50%12,10005-28BABA1250620P00080000
80.00 P0.020.00%311,66606-09BABA250620P00080000
77.50 P0.10+233.33%44,46105-16BABA250620P00077500
77.50 P0.10-23.08%220805-08BABA1250620P00077500
75.00 P0.01-80.00%110,50306-03BABA250620P00075000
75.00 P0.05-95.58%12,83405-20BABA1250620P00075000
72.50 P0.050.00%36,61605-27BABA250620P00072500
72.50 P0.43-80.18%215202-13BABA1250620P00072500
70.00 P0.07-30.00%13,30605-19BABA1250620P00070000
70.00 P0.01-50.00%87,46006-09BABA250620P00070000
67.50 P0.02-50.00%215,40105-27BABA250620P00067500
65.00 P0.03-40.00%14,84606-02BABA250620P00065000
65.00 P0.10-50.00%13,38906-09BABA1250620P00065000
60.00 P0.020.00%16,61006-09BABA250620P00060000
60.00 P1.20+242.86%353,50404-07BABA1250620P00060000
55.00 P0.01-96.77%12,22304-10BABA1250620P00055000
55.00 P0.02+100.00%285505-20BABA250620P00055000
50.00 P0.34+240.00%174304-07BABA1250620P00050000
50.00 P0.01-50.00%11,06505-27BABA250620P00050000
47.50 P0.13+550.00%1114005-05BABA250620P00047500
45.00 P0.37+516.67%130803-19BABA1250620P00045000
45.00 P0.52+73.33%220404-11BABA250620P00045000
42.50 P0.01-50.00%12205-22BABA250620P00042500
40.00 P0.030.00%1043905-21BABA1250620P00040000
40.00 P0.01-83.33%23306-06BABA250620P00040000
37.50 P0.12-14.29%11104-16BABA250620P00037500
35.00 P0.20+185.71%31404-10BABA250620P00035000
35.00 P0.22+214.29%15405-07BABA1250620P00035000
32.50 P0.08-46.67%12704-11BABA250620P00032500
30.00 P0.02-60.00%926605-05BABA250620P00030000
30.00 P0.31+3,000.00%19804-09BABA1250620P00030000
25.00 P0.020.00%202004-24BABA250620P00025000
25.00 P0.05-54.55%111303-25BABA1250620P00025000
22.50 P0.020%101004-24BABA250620P00022500
20.00 P0.06+500.00%46206-06BABA250620P00020000
20.00 P0.01-66.67%12810-09BABA1250620P00020000
15.00 P0.09-10.00%27504-30BABA250620P00015000
15.00 P00%0BABA1250620P00015000
10.00 P0.01-75.00%406204-24BABA250620P00010000
10.00 P00%0BABA1250620P00010000
5.00 P0.030.00%4023305-17BABA250620P00005000
5.00 P0.010%123209-04BABA1250620P00005000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC