Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
72,285130,7898,49364,429


BABA Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

BABA Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

BABA Dec 19, 2025 Exp. - Max Pain @ $97.50

Puts
Calls


BABA Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
290.00 C0.33-10.81%12631006-06BABA251219C00290000
280.00 C0.47+74.07%47706-09BABA251219C00280000
270.00 C0.43+19.44%29106-06BABA251219C00270000
260.00 C0.49-53.33%227706-06BABA251219C00260000
250.00 C0.69+60.47%1062106-09BABA251219C00250000
240.00 C0.56+24.44%162806-04BABA251219C00240000
230.00 C0.95+20.25%3825306-09BABA251219C00230000
220.00 C0.88-16.19%641,16506-06BABA251219C00220000
220.00 C0.61-41.90%41,75505-30BABA1251219C00220000
210.00 C1.34+18.58%42,70806-09BABA251219C00210000
210.00 C1.00-42.86%1137305-22BABA1251219C00210000
200.00 C1.59+7.43%295,11506-09BABA251219C00200000
200.00 C1.28-15.23%35,11505-27BABA1251219C00200000
195.00 C1.75+28.68%826206-09BABA251219C00195000
195.00 C4.30-33.33%31,12304-03BABA1251219C00195000
190.00 C2.65-77.92%12,35104-07BABA1251219C00190000
190.00 C2.12+14.59%101,59906-09BABA251219C00190000
185.00 C3.83-4.25%22,07005-08BABA1251219C00185000
185.00 C2.10-3.67%227306-06BABA251219C00185000
180.00 C2.64+17.86%23,68606-09BABA251219C00180000
180.00 C1.40-46.77%11,67406-02BABA1251219C00180000
175.00 C3.98-36.12%30047605-15BABA1251219C00175000
175.00 C3.05+11.31%41,31206-09BABA251219C00175000
170.00 C3.38+15.75%775406-09BABA251219C00170000
170.00 C2.55-19.05%161,06605-28BABA1251219C00170000
165.00 C3.15-14.86%21,13404-21BABA1251219C00165000
165.00 C4.00+14.29%212,07506-09BABA251219C00165000
160.00 C5.15+47.14%22,95306-09BABA1251219C00160000
160.00 C4.53+15.56%135,56006-09BABA251219C00160000
155.00 C8.10-55.20%212405-16BABA1251219C00155000
155.00 C5.25-2.78%529,37806-09BABA251219C00155000
150.00 C6.15+13.68%23911,70406-09BABA251219C00150000
150.00 C5.20+10.64%10046506-04BABA1251219C00150000
145.00 C7.09+17.19%42,79806-05BABA251219C00145000
145.00 C7.00-38.22%1526905-27BABA1251219C00145000
140.00 C8.20+10.07%1633,25906-09BABA251219C00140000
140.00 C8.30-47.47%282805-27BABA1251219C00140000
135.00 C9.75+10.92%154,17706-09BABA251219C00135000
135.00 C14.64+4.95%41,12205-09BABA1251219C00135000
130.00 C11.23+9.35%585,59606-09BABA251219C00130000
130.00 C10.05+25.16%280206-06BABA1251219C00130000
125.00 C13.10+8.26%3513,64206-09BABA251219C00125000
125.00 C16.00+30.08%2436905-20BABA1251219C00125000
120.00 C15.27+13.87%1228,17606-09BABA251219C00120000
120.00 C15.30+32.81%101,14106-09BABA1251219C00120000
115.00 C18.00+8.76%94,45706-09BABA251219C00115000
115.00 C13.89-11.58%61,36505-30BABA1251219C00115000
110.00 C20.60+9.98%46,19806-09BABA251219C00110000
110.00 C23.90-25.31%21,70705-20BABA1251219C00110000
105.00 C27.98+42.76%51,37905-20BABA1251219C00105000
105.00 C23.80+4.39%43,08506-09BABA251219C00105000
100.00 C25.55+0.79%14616,01006-06BABA251219C00100000
100.00 C25.50+4.08%21,10406-06BABA1251219C00100000
97.50 C26.00+1.09%9001,63705-29BABA251219C00097500
95.00 C29.40+1.91%430206-06BABA1251219C00095000
95.00 C30.00+5.63%11,71506-09BABA251219C00095000
92.50 C33.11+11.29%235806-09BABA251219C00092500
90.00 C35.25+8.96%32,62706-09BABA251219C00090000
90.00 C38.72+7.38%101,80905-15BABA1251219C00090000
87.50 C34.80+17.37%11,02406-04BABA251219C00087500
87.50 C30.38-43.84%2305-30BABA1251219C00087500
85.00 C33.00-36.54%2664405-30BABA1251219C00085000
85.00 C36.42-2.07%202,68006-06BABA251219C00085000
82.50 C45.50+8.36%25505-21BABA1251219C00082500
82.50 C38.95-13.69%157206-04BABA251219C00082500
80.00 C47.10-5.23%61,98005-21BABA1251219C00080000
80.00 C43.50+5.07%140706-05BABA251219C00080000
77.50 C46.30+27.44%2804-25BABA1251219C00077500
77.50 C50.15+39.97%21,38005-02BABA251219C00077500
75.00 C51.10-17.58%4495105-19BABA1251219C00075000
75.00 C40.74-8.24%207,82805-30BABA251219C00075000
72.50 C51.50+243.33%3305-01BABA1251219C00072500
72.50 C32.20-21.08%304504-08BABA251219C00072500
70.00 C49.08-25.41%148905-29BABA1251219C00070000
70.00 C50.90-3.60%18106-05BABA251219C00070000
67.50 C68.20-0.87%22402-25BABA251219C00067500
65.00 C44.70-13.20%11304-16BABA251219C00065000
65.00 C58.63-10.49%14206-09BABA1251219C00065000
60.00 C85.25+21.44%416102-21BABA1251219C00060000
60.00 C65.09+38.05%123505-15BABA251219C00060000
55.00 C78.30+1.20%4802-28BABA251219C00055000
55.00 C73.60+18.71%25705-16BABA1251219C00055000
50.00 C69.28-0.92%12004-30BABA251219C00050000
50.00 C72.00-20.00%115905-01BABA1251219C00050000
47.50 C87.85+124.11%4202-20BABA251219C00047500
45.00 C69.30+10.00%4905-30BABA251219C00045000
45.00 C63.65+32.33%254304-07BABA1251219C00045000
42.50 C39.39+0.10%10508-14BABA251219C00042500
40.00 C77.50-16.58%41404-04BABA251219C00040000
40.00 C68.45-23.94%511604-10BABA1251219C00040000
37.50 C49.20+0.20%1101-21BABA251219C00037500
35.00 C68.70+23.23%11110-15BABA1251219C00035000
35.00 C90.45+76.21%4302-14BABA251219C00035000
32.50 C00%0BABA251219C00032500
30.00 C70.95+28.30%10604-09BABA251219C00030000
30.00 C71.38-19.34%16910-28BABA1251219C00030000
25.00 C00%0BABA1251219C00025000
25.00 C45.26-14.60%1404-18BABA251219C00025000
20.00 C85.00-5.03%403804-11BABA1251219C00020000
20.00 C59.00+3.15%101805-14BABA251219C00020000
15.00 C67.000%2108-27BABA1251219C00015000
15.00 C61.40-0.78%2401-04BABA251219C00015000
10.00 C66.08-19.07%2103-22BABA251219C00010000
10.00 C00%0BABA1251219C00010000
5.00 C73.00+0.76%10106-12BABA251219C00005000
5.00 C00%0BABA1251219C00005000
Puts
StrikePriceChangeVolOILastContract Name
290.00 P166.02+3.44%2005-15BABA251219P00290000
280.00 P146.20-0.78%5503-10BABA251219P00280000
270.00 P00%0BABA251219P00270000
260.00 P00%0BABA251219P00260000
250.00 P108.400%4102-21BABA251219P00250000
240.00 P101.300%2102-20BABA251219P00240000
230.00 P96.500%1102-20BABA251219P00230000
220.00 P85.40-19.43%1102-20BABA251219P00220000
220.00 P00%0BABA1251219P00220000
210.00 P93.20+0.11%13602-13BABA251219P00210000
210.00 P00%0BABA1251219P00210000
200.00 P80.95-7.01%22206-05BABA251219P00200000
200.00 P98.320%61011-07BABA1251219P00200000
195.00 P81.20+26.58%1304-14BABA251219P00195000
195.00 P00%0BABA1251219P00195000
190.00 P00%0BABA1251219P00190000
190.00 P70.90+5.66%6305-23BABA251219P00190000
185.00 P00%0BABA1251219P00185000
185.00 P51.85-7.82%41003-05BABA251219P00185000
180.00 P57.65+14.96%52605-15BABA251219P00180000
180.00 P00%0BABA1251219P00180000
175.00 P00%0BABA1251219P00175000
175.00 P56.80-8.16%16406-05BABA251219P00175000
170.00 P50.53-11.43%47106-09BABA251219P00170000
170.00 P00%0BABA1251219P00170000
165.00 P00%0BABA1251219P00165000
165.00 P40.95-29.70%16405-06BABA251219P00165000
160.00 P63.00+10.92%316010-24BABA1251219P00160000
160.00 P47.20+14.40%438906-02BABA251219P00160000
155.00 P00%0BABA1251219P00155000
155.00 P39.77+3.76%1055305-28BABA251219P00155000
150.00 P40.00+24.61%255805-30BABA251219P00150000
150.00 P50.32-6.81%615711-07BABA1251219P00150000
145.00 P31.85+12.94%12052205-28BABA251219P00145000
145.00 P00%0BABA1251219P00145000
140.00 P30.25+28.34%61,06805-30BABA251219P00140000
140.00 P35.19+66.94%2704-21BABA1251219P00140000
135.00 P21.10-10.21%901,32806-09BABA251219P00135000
135.00 P35.61+104.30%4104-11BABA1251219P00135000
130.00 P18.87+4.72%481,13506-06BABA251219P00130000
130.00 P14.76+16.13%21103-28BABA1251219P00130000
125.00 P14.62-5.68%62,28406-09BABA251219P00125000
125.00 P14.07-44.87%221205-15BABA1251219P00125000
120.00 P11.60-11.11%533,92806-09BABA251219P00120000
120.00 P12.44-6.47%104206-06BABA1251219P00120000
115.00 P9.46-7.25%1006,57006-09BABA251219P00115000
115.00 P9.73-39.57%1024406-06BABA1251219P00115000
110.00 P7.33-6.03%82,89606-09BABA251219P00110000
110.00 P7.56-7.24%132605-15BABA1251219P00110000
105.00 P5.15-40.80%117905-21BABA1251219P00105000
105.00 P5.65-8.72%101,62206-09BABA251219P00105000
100.00 P4.10-8.89%35,41906-09BABA251219P00100000
100.00 P4.00-18.37%166206-09BABA1251219P00100000
97.50 P3.55-11.69%21,05006-09BABA251219P00097500
95.00 P4.43-56.78%827805-30BABA1251219P00095000
95.00 P3.05-8.96%177906-09BABA251219P00095000
92.50 P2.81-20.85%27,71506-05BABA251219P00092500
90.00 P2.14-13.36%13,60906-09BABA251219P00090000
90.00 P3.17-46.27%480705-30BABA1251219P00090000
87.50 P1.97-17.57%1092106-06BABA251219P00087500
87.50 P3.10-73.04%2402-18BABA1251219P00087500
85.00 P1.82-1.09%502,32906-04BABA1251219P00085000
85.00 P1.52-9.52%11,37406-09BABA251219P00085000
82.50 P1.650%1402-20BABA1251219P00082500
82.50 P1.44+3.60%20075106-06BABA251219P00082500
80.00 P1.90+38.69%132606-02BABA1251219P00080000
80.00 P1.07-9.32%12,35406-09BABA251219P00080000
77.50 P1.00-69.51%25502-21BABA1251219P00077500
77.50 P1.40+26.13%62,92405-30BABA251219P00077500
75.00 P0.95-70.13%362505-13BABA1251219P00075000
75.00 P0.90-10.89%14,12406-04BABA251219P00075000
72.50 P3.25-64.86%1304-07BABA1251219P00072500
72.50 P0.86+7.50%128005-19BABA251219P00072500
70.00 P0.99-12.39%21,55805-09BABA1251219P00070000
70.00 P0.57-6.56%61,73506-06BABA251219P00070000
67.50 P0.65+18.18%1025106-02BABA251219P00067500
65.00 P0.40-18.37%21,15206-06BABA251219P00065000
65.00 P0.42-16.00%457305-28BABA1251219P00065000
60.00 P0.34-20.93%135506-02BABA1251219P00060000
60.00 P0.33+3.13%249406-05BABA251219P00060000
55.00 P0.19-40.63%945006-09BABA251219P00055000
55.00 P0.20-64.29%250906-09BABA1251219P00055000
50.00 P0.20-28.57%425906-06BABA251219P00050000
50.00 P1.25+9.65%218204-08BABA1251219P00050000
47.50 P1.56+300.00%5410604-09BABA251219P00047500
45.00 P0.12-29.41%415005-28BABA251219P00045000
45.00 P0.71+373.33%119704-07BABA1251219P00045000
42.50 P0.80+433.33%1804-07BABA251219P00042500
40.00 P0.40-52.94%11404-22BABA251219P00040000
40.00 P0.88+7.32%114904-08BABA1251219P00040000
37.50 P1.80+542.86%2604-10BABA251219P00037500
35.00 P0.77-25.96%305405-05BABA1251219P00035000
35.00 P0.09-80.85%34305-15BABA251219P00035000
32.50 P0.04-91.30%36405-14BABA251219P00032500
30.00 P0.08-20.00%266305-23BABA251219P00030000
30.00 P0.69+590.00%3023705-05BABA1251219P00030000
25.00 P0.74+289.47%395804-08BABA1251219P00025000
25.00 P0.24-7.69%216105-30BABA251219P00025000
20.00 P1.39+2,216.67%21,41104-09BABA1251219P00020000
20.00 P0.12-40.00%7704-10BABA251219P00020000
15.00 P0.020%77009-23BABA1251219P00015000
15.00 P0.120.00%27004-30BABA251219P00015000
10.00 P0.02+100.00%20410205-30BABA251219P00010000
10.00 P00%0BABA1251219P00010000
5.00 P0.01-50.00%2012006-12BABA251219P00005000
5.00 P0.020%212103-14BABA1251219P00005000


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