Dark

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 ChainHistoricalExchangesShortsMore

ITM/OTM for Nov 21, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
470	3,647	158	2,661

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
250 C	0.55	+89.66%	1	6	06-09	BABA251121C00250000
240 C	0.44	0%	1	1	06-04	BABA251121C00240000
230 C	0	0%	0			BABA251121C00230000
220 C	0.97	+12.79%	101	634	06-09	BABA251121C00220000
210 C	0.99	+16.47%	47	201	06-05	BABA251121C00210000
200 C	1.20	-11.11%	4	348	06-06	BABA251121C00200000
195 C	1.67	0%	2	0	05-19	BABA251121C00195000
190 C	1.02	-22.73%	2	3	06-03	BABA251121C00190000
185 C	1.36	+1.49%	30	50	05-29	BABA251121C00185000
180 C	2.25	+70.45%	5	133	06-09	BABA251121C00180000
175 C	2.02	+22.42%	16	53	06-04	BABA251121C00175000
170 C	2.84	+26.79%	2	44	06-05	BABA251121C00170000
165 C	3.20	+6.67%	1	316	06-09	BABA251121C00165000
160 C	3.52	-1.68%	12	698	06-06	BABA251121C00160000
155 C	3.75	+22.55%	4	126	06-04	BABA251121C00155000
150 C	5.16	+14.67%	12	230	06-09	BABA251121C00150000
145 C	5.65	-0.88%	88	177	06-06	BABA251121C00145000
140 C	7.30	+9.77%	10	98	06-09	BABA251121C00140000
135 C	8.60	+8.86%	29	128	06-09	BABA251121C00135000
130 C	10.15	+15.47%	36	223	06-09	BABA251121C00130000
125 C	12.00	+4.26%	118	178	06-09	BABA251121C00125000
120 C	14.20	+14.06%	2	144	06-09	BABA251121C00120000
115 C	15.42	-1.47%	2	198	06-05	BABA251121C00115000
110 C	19.27	+10.11%	2	19	06-09	BABA251121C00110000
105 C	22.50	+10.84%	5	61	06-09	BABA251121C00105000
100 C	26.64	+10.36%	1	32	06-09	BABA251121C00100000
95 C	28.33	+6.50%	1	4	06-04	BABA251121C00095000
90 C	30.43	0%	1	1	05-29	BABA251121C00090000
85 C	31.20	0%	2	1	05-30	BABA251121C00085000
80 C	39.10	0%	1	1	05-28	BABA251121C00080000
75 C	40.08	0%	18	9	05-30	BABA251121C00075000
70 C	0	0%	0			BABA251121C00070000
65 C	0	0%	0			BABA251121C00065000
60 C	0	0%	0			BABA251121C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
250 P	131.29	0%	2	1	06-06	BABA251121P00250000
240 P	0	0%	0			BABA251121P00240000
230 P	0	0%	0			BABA251121P00230000
220 P	0	0%	0			BABA251121P00220000
210 P	0	0%	0			BABA251121P00210000
200 P	0	0%	0			BABA251121P00200000
195 P	0	0%	0			BABA251121P00195000
190 P	71.80	0%	2	1	06-06	BABA251121P00190000
185 P	0	0%	0			BABA251121P00185000
180 P	0	0%	0			BABA251121P00180000
175 P	0	0%	0			BABA251121P00175000
170 P	0	0%	0			BABA251121P00170000
165 P	0	0%	0			BABA251121P00165000
160 P	44.65	0%	9	9	05-28	BABA251121P00160000
155 P	40.25	0%	2	2	05-28	BABA251121P00155000
150 P	33.72	-1.98%	3	14	06-05	BABA251121P00150000
145 P	29.75	0%	1	1	05-27	BABA251121P00145000
140 P	0	0%	0			BABA251121P00140000
135 P	20.55	-6.16%	3	15	06-09	BABA251121P00135000
130 P	17.20	+7.50%	2	7	06-09	BABA251121P00130000
125 P	14.05	-6.64%	2	108	06-09	BABA251121P00125000
120 P	11.25	-3.02%	1	619	06-09	BABA251121P00120000
115 P	8.65	-7.98%	2	148	06-09	BABA251121P00115000
110 P	7.17	-20.77%	21	107	06-05	BABA251121P00110000
105 P	4.90	-10.91%	2	723	06-09	BABA251121P00105000
100 P	3.50	-9.09%	2	469	06-09	BABA251121P00100000
95 P	2.53	-6.99%	3	403	06-09	BABA251121P00095000
90 P	2.00	-28.57%	95	135	06-04	BABA251121P00090000
85 P	1.38	-22.47%	20	27	06-06	BABA251121P00085000
80 P	1.20	-7.69%	1	24	06-02	BABA251121P00080000
75 P	0.91	0%	4	2	05-30	BABA251121P00075000
70 P	0.57	0%	1	1	06-02	BABA251121P00070000
65 P	0	0%	0			BABA251121P00065000
60 P	0.18	0%	3	3	06-05	BABA251121P00060000