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

Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 3, 2025 Jul 11, 2025 Jul 18, 2025 Jul 25, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Nov 21, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Jun 17, 2027 Dec 17, 2027

ITM/OTM for Dec 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,391	8,177	531	2,688

BABA Dec 17, 2027 Exp. - Volume by Strike

Puts

Calls

BABA Dec 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

BABA Dec 17, 2027 Exp. - Max Pain @ $100.00

Puts

Calls

BABA Dec 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
220 C	10.94	+6.73%	5	1,501	06-09	BABA271217C00220000
210 C	11.00	+7.32%	1	377	06-04	BABA271217C00210000
200 C	13.40	+5.10%	5	1,396	06-09	BABA271217C00200000
195 C	11.95	-18.04%	13	13	05-29	BABA271217C00195000
190 C	13.47	-6.78%	1	443	05-29	BABA271217C00190000
185 C	15.65	+21.79%	2,502	2,545	06-09	BABA271217C00185000
180 C	13.37	-10.27%	2	303	05-30	BABA271217C00180000
175 C	14.55	-20.10%	4	593	05-30	BABA271217C00175000
170 C	17.99	+7.79%	1	129	06-05	BABA271217C00170000
165 C	18.50	+3.99%	1	68	06-05	BABA271217C00165000
160 C	20.40	+16.57%	5	67	06-05	BABA271217C00160000
155 C	18.25	-23.80%	1	24	06-02	BABA271217C00155000
150 C	23.04	+3.88%	4	303	06-09	BABA271217C00150000
145 C	20.40	-35.89%	2	23	06-02	BABA271217C00145000
140 C	25.43	+14.29%	1	70	06-05	BABA271217C00140000
135 C	27.78	+20.78%	6	50	06-09	BABA271217C00135000
130 C	29.44	+6.74%	2	143	06-09	BABA271217C00130000
125 C	30.87	+5.18%	1	129	06-09	BABA271217C00125000
120 C	33.38	+5.73%	22	228	06-09	BABA271217C00120000
115 C	33.60	+8.04%	155	260	06-04	BABA271217C00115000
110 C	35.70	+8.68%	4	133	06-04	BABA271217C00110000
105 C	35.11	-5.87%	1	57	06-02	BABA271217C00105000
100 C	42.40	+4.69%	5	415	06-09	BABA271217C00100000
95 C	43.15	+6.02%	2	55	06-04	BABA271217C00095000
90 C	41.25	-7.92%	40	39	05-30	BABA271217C00090000
85 C	49.54	-3.81%	2	11	05-27	BABA271217C00085000
80 C	53.00	+12.53%	3	29	06-05	BABA271217C00080000
75 C	55.20	-1.60%	34	56	06-06	BABA271217C00075000
70 C	57.96	-1.34%	76	45	06-06	BABA271217C00070000
65 C	62.75	-5.64%	1	17	05-27	BABA271217C00065000
60 C	68.70	+10.61%	3	14	06-09	BABA271217C00060000
55 C	70.25	+7.09%	4	5	06-06	BABA271217C00055000
50 C	64.45	0%	1	0	04-17	BABA271217C00050000
40 C	82.60	-6.14%	1	3	05-27	BABA271217C00040000
30 C	0	0%	0			BABA271217C00030000
20 C	101.06	+0.21%	21	22	06-05	BABA271217C00020000
10 C	108.93	-1.98%	4	2	06-06	BABA271217C00010000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
220 P	101.00	-1.03%	8	47	06-09	BABA271217P00220000
210 P	89.00	+1.06%	10	5	05-21	BABA271217P00210000
200 P	82.79	+0.84%	4	13	05-23	BABA271217P00200000
195 P	0	0%	0			BABA271217P00195000
190 P	0	0%	0			BABA271217P00190000
185 P	0	0%	0			BABA271217P00185000
180 P	63.00	+6.60%	30	25	05-15	BABA271217P00180000
175 P	0	0%	0			BABA271217P00175000
170 P	0	0%	0			BABA271217P00170000
165 P	0	0%	0			BABA271217P00165000
160 P	46.95	0%	1	1	05-05	BABA271217P00160000
155 P	47.00	+4.44%	1	4	05-19	BABA271217P00155000
150 P	42.35	-3.44%	1	14	06-09	BABA271217P00150000
145 P	37.35	+9.69%	1	2	05-20	BABA271217P00145000
140 P	37.15	+7.59%	1	2	05-29	BABA271217P00140000
135 P	32.34	+11.13%	3	25	05-27	BABA271217P00135000
130 P	25.10	-1.76%	7	23	05-14	BABA271217P00130000
125 P	26.74	-10.57%	1	370	06-05	BABA271217P00125000
120 P	23.47	-7.42%	2	24	06-09	BABA271217P00120000
115 P	22.25	-3.47%	3	35	06-04	BABA271217P00115000
110 P	18.60	-4.62%	1	70	06-09	BABA271217P00110000
105 P	16.29	-5.84%	1	5	06-09	BABA271217P00105000
100 P	14.80	+2.07%	2	70	06-06	BABA271217P00100000
95 P	13.34	+21.83%	2	8	05-28	BABA271217P00095000
90 P	10.45	-10.68%	2	59	06-09	BABA271217P00090000
85 P	10.21	+4.93%	12	15	05-30	BABA271217P00085000
80 P	7.35	-3.54%	3	6	06-09	BABA271217P00080000
75 P	7.15	+10.17%	34	49	05-30	BABA271217P00075000
70 P	5.53	+9.50%	1	19	05-28	BABA271217P00070000
65 P	4.70	+12.71%	2	8	05-30	BABA271217P00065000
60 P	3.80	0.00%	1	2,300	06-02	BABA271217P00060000
55 P	3.05	+16.41%	2	9	05-30	BABA271217P00055000
50 P	2.21	+10.50%	4	5	05-30	BABA271217P00050000
40 P	1.25	+8.70%	2	2	05-30	BABA271217P00040000
30 P	0.73	-2.67%	1	1	06-03	BABA271217P00030000
20 P	0.26	-10.34%	1	3	05-22	BABA271217P00020000
10 P	0	0%	0			BABA271217P00010000