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

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 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,64718,6412,81512,060


BABA Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

BABA Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

BABA Jun 18, 2026 Exp. - Max Pain @ $115.00

Puts
Calls


BABA Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
290.00 C1.30+12.07%141,19606-09BABA260618C00290000
280.00 C1.36+18.26%312006-05BABA260618C00280000
270.00 C1.38+10.40%69506-06BABA260618C00270000
260.00 C1.77+12.74%23006-09BABA260618C00260000
250.00 C1.85+9.47%2053506-06BABA260618C00250000
240.00 C2.16+30.91%20414306-05BABA260618C00240000
230.00 C2.44+22.61%816006-06BABA260618C00230000
220.00 C2.65+17.26%1122106-04BABA260618C00220000
210.00 C3.64+24.23%215306-05BABA260618C00210000
200.00 C4.25+14.86%1024,02406-09BABA260618C00200000
195.00 C4.75+15.85%214706-05BABA260618C00195000
190.00 C5.03+12.28%549206-09BABA260618C00190000
185.00 C5.37+2.29%119806-09BABA260618C00185000
180.00 C6.08+12.38%531906-09BABA260618C00180000
175.00 C6.56-3.39%360706-09BABA260618C00175000
170.00 C7.45-1.84%1729306-09BABA260618C00170000
165.00 C8.07+9.05%19806-09BABA260618C00165000
160.00 C8.20-5.31%22,34906-06BABA260618C00160000
155.00 C7.70-12.00%8230605-30BABA260618C00155000
150.00 C11.33+7.39%204,09306-09BABA260618C00150000
145.00 C12.10+7.08%1820806-05BABA260618C00145000
140.00 C13.03-3.05%4054006-06BABA260618C00140000
135.00 C15.49+6.24%236406-09BABA260618C00135000
130.00 C17.20+5.52%198106-09BABA260618C00130000
125.00 C19.50+9.30%196906-09BABA260618C00125000
120.00 C21.45+5.93%1111,03906-09BABA260618C00120000
115.00 C23.63+8.00%534506-09BABA260618C00115000
110.00 C24.50+11.11%654806-06BABA260618C00110000
105.00 C27.00-3.23%1029906-06BABA260618C00105000
100.00 C32.00+3.23%1566606-09BABA260618C00100000
97.50 C45.45+59.75%223005-14BABA260618C00097500
95.00 C30.36+2.22%114206-03BABA260618C00095000
92.50 C35.87+11.12%103406-04BABA260618C00092500
90.00 C33.70-0.62%535706-03BABA260618C00090000
87.50 C40.01-24.93%611205-27BABA260618C00087500
85.00 C39.20-15.77%114205-28BABA260618C00085000
82.50 C38.93-10.81%122706-02BABA260618C00082500
80.00 C44.49+7.99%1030406-04BABA260618C00080000
77.50 C42.40-11.11%2805-30BABA260618C00077500
75.00 C49.36+4.80%68905-27BABA260618C00075000
72.50 C49.85-26.15%1404-22BABA260618C00072500
70.00 C51.81+28.56%167904-22BABA260618C00070000
65.00 C57.25-6.99%101106-04BABA260618C00065000
60.00 C61.10+5.53%611306-06BABA260618C00060000
55.00 C00%0BABA260618C00055000
50.00 C73.55+2.29%18406-09BABA260618C00050000
47.50 C94.50+15.60%1203-11BABA260618C00047500
45.00 C42.900%1112-19BABA260618C00045000
42.50 C00%0BABA260618C00042500
40.00 C60.90+26.32%81001-31BABA260618C00040000
35.00 C80.030%2105-30BABA260618C00035000
30.00 C00%0BABA260618C00030000
25.00 C00%0BABA260618C00025000
20.00 C00%0BABA260618C00020000
10.00 C00%0BABA260618C00010000
Puts
StrikePriceChangeVolOILastContract Name
290.00 P156.740%1005-12BABA260618P00290000
280.00 P146.790%1105-12BABA260618P00280000
270.00 P131.650%5503-05BABA260618P00270000
260.00 P00%0BABA260618P00260000
250.00 P00%0BABA260618P00250000
240.00 P00%0BABA260618P00240000
230.00 P101.700%1102-24BABA260618P00230000
220.00 P00%0BABA260618P00220000
210.00 P00%0BABA260618P00210000
200.00 P82.09+0.79%14306-04BABA260618P00200000
195.00 P73.90-17.34%1405-19BABA260618P00195000
190.00 P70.50-2.49%13006-05BABA260618P00190000
185.00 P66.75+21.14%13106-05BABA260618P00185000
180.00 P51.25+3.89%163603-11BABA260618P00180000
175.00 P75.50+16.78%102204-08BABA260618P00175000
170.00 P50.00-27.54%22105-16BABA260618P00170000
165.00 P60.87+37.87%11804-07BABA260618P00165000
160.00 P42.60-8.23%115805-15BABA260618P00160000
155.00 P39.30+3.42%135506-09BABA260618P00155000
150.00 P38.00-1.17%113706-04BABA260618P00150000
145.00 P34.85+1.75%28204-30BABA260618P00145000
140.00 P32.20+14.02%367106-03BABA260618P00140000
135.00 P25.20+3.92%2018805-19BABA260618P00135000
130.00 P22.75-2.15%873506-05BABA260618P00130000
125.00 P19.90+1.53%1057706-04BABA260618P00125000
120.00 P15.80-6.51%1265306-09BABA260618P00120000
115.00 P13.76-4.97%22,02706-09BABA260618P00115000
110.00 P11.41-1.64%61,44106-09BABA260618P00110000
105.00 P9.31-4.02%159706-09BABA260618P00105000
100.00 P7.50-7.64%373906-09BABA260618P00100000
97.50 P7.09-5.47%262906-05BABA260618P00097500
95.00 P6.07-4.41%241606-09BABA260618P00095000
92.50 P5.69-14.44%291806-05BABA260618P00092500
90.00 P4.80-4.76%534506-09BABA260618P00090000
87.50 P4.48-14.67%245406-05BABA260618P00087500
85.00 P3.65-8.29%11,94506-09BABA260618P00085000
82.50 P3.90+4.00%10517805-29BABA260618P00082500
80.00 P3.07-0.97%130606-05BABA260618P00080000
77.50 P2.62-1.13%2806-05BABA260618P00077500
75.00 P2.51-8.73%122206-04BABA260618P00075000
72.50 P2.45+6.99%21506-02BABA260618P00072500
70.00 P1.710.00%848606-06BABA260618P00070000
65.00 P1.43-7.14%621506-03BABA260618P00065000
60.00 P0.86-16.50%17206-09BABA260618P00060000
55.00 P1.67-14.80%12604-14BABA260618P00055000
50.00 P0.800.00%220305-23BABA260618P00050000
47.50 P0.470%2202-05BABA260618P00047500
45.00 P1.88+317.78%17104-09BABA260618P00045000
42.50 P00%0BABA260618P00042500
40.00 P0.62-13.89%2904-23BABA260618P00040000
35.00 P0.60+71.43%1104-22BABA260618P00035000
30.00 P0.240%2010-23BABA260618P00030000
25.00 P0.10-9.09%145106-06BABA260618P00025000
20.00 P0.750%1104-21BABA260618P00020000
10.00 P0.04-20.00%103005-08BABA260618P00010000


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