Top 5 Stocks to Buy Now
→ This is the worst news for stocks in 50 years (From TradeSmith) (Ad)tc pixel Free BABA Stock Alerts

Alibaba Group (BABA) Options Chain & Prices

Alibaba Group logo
$107.22 +0.12 (+0.11%)
Closing price 06/18/2026 03:59 PM Eastern
Extended Trading
$107.22 +0.01 (+0.01%)
As of 06/18/2026 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

BABA Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/26/2026$90.00$0.043Put23237 - 112
(+100)		55.05%
(+4.37%)		-0.014057100
6/26/2026$90.00$17.414Call8 - - 2
(+0)		55.05%
(+4.39%)		0.9862843
6/26/2026$95.00$0.092Put115393914
(+2)		45.45%
(+3.70%)		-0.0327340
6/26/2026$96.00$0.111Put78 - 90
(+0)		43.70%-0.0398938
6/26/2026$96.00$11.487Call2 - 20
(+0)		43.70%0.9605891
6/26/2026$97.00$10.513Call1 - 10
(+0)		42.05%
(+2.82%)		0.9513111
6/26/2026$98.00$0.171Put3895521215
(+0)		40.53%
(+2.14%)		-0.06158252
6/26/2026$98.00$9.548Call6 - 30
(+0)		40.53%
(+2.14%)		0.9390392
6/26/2026$99.00$0.220Put161147496
(+0)		39.18%
(+1.35%)		-0.07808918
6/26/2026$99.00$8.597Call1 - 10
(+0)		39.18%
(+1.35%)		0.922681
6/26/2026$100.00$0.288Put1,3002811512421
(+1336)		38.03%
(+0.54%)		-0.100115149
6/26/2026$100.00$7.666Call167151173
(-32)		38.03%
(+0.54%)		0.90084718
6/26/2026$101.00$0.384Put3871556065
(+5)		37.13%
(-0.21%)		-0.12918350
6/26/2026$101.00$6.762Call73 - 44
(-50)		37.13%
(-0.21%)		0.8720346
6/26/2026$102.00$0.519Put7251495045245
(+46)		36.48%
(-0.80%)		-0.166622129
6/26/2026$102.00$5.897Call4622 - 25
(+20)		36.48%
(-0.80%)		0.83493819
6/26/2026$103.00$0.705Put48993290176
(+57)		36.07%
(-1.22%)		-0.213099184
6/26/2026$103.00$5.086Call10 - - 15
(+9)		36.07%
(-1.21%)		0.78916110
6/26/2026$104.00$0.951Put506120222256
(+172)		35.88%
(-1.44%)		-0.268228115
6/26/2026$104.00$4.326Call12532125
(+0)		35.88%
(-1.44%)		0.73431523
6/26/2026$105.00$1.266Put6102151981625
(+162)		34.59%
(-2.78%)		-0.330512203
6/26/2026$105.00$3.640Call1,38322354845
(+19)		35.85%
(-1.52%)		0.67266690
6/26/2026$106.00$1.655Put9202993493482
(+96)		35.95%
(-1.38%)		-0.397642193
6/26/2026$106.00$3.029Call1,25730460760
(+56)		35.95%
(-1.52%)		0.606586271
6/26/2026$107.00$2.118Put822173226445
(+89)		36.11%
(-1.52%)		-0.467047135
6/26/2026$107.00$2.486Call79421036744
(+42)		36.11%
(-1.52%)		0.537565179
6/26/2026$108.00$2.650Put87228460
(+76)		36.30%
(-1.56%)		-0.53592942
6/26/2026$108.00$2.017Call78827916390
(+72)		36.55%
(-1.32%)		0.469058130
6/26/2026$109.00$3.257Put1581051657
(+17)		36.51%
(-1.68%)		-0.60327432
6/26/2026$109.00$1.616Call828267319117
(+82)		36.48%
(-1.71%)		0.402829207
6/26/2026$110.00$3.921Put17929202632
(+78)		36.72%
(-1.86%)		-0.66591267
6/26/2026$110.00$1.279Call4,8192,1411,4522580
(+397)		37.90%
(-0.42%)		0.340552601
6/26/2026$111.00$4.653Put4546245
(+35)		36.95%
(-2.06%)		-0.7238218
6/26/2026$111.00$1.001Call724192173829
(+202)		36.95%
(-2.06%)		0.283597107
6/26/2026$112.00$5.435Put58501311
(+115)		37.23%
(-0.72%)		-0.7749519
6/26/2026$112.00$0.776Call6352631001047
(+274)		37.32%
(-2.13%)		0.232995101
6/26/2026$113.00$6.265Put131 - 153
(+8)		37.59%
(-2.29%)		-0.81887113
6/26/2026$113.00$0.600Call5201382091102
(+66)		37.59%
(-2.29%)		0.189633112
6/26/2026$114.00$7.136Put18151397
(+136)		38.08%
(-0.54%)		-0.8553885
6/26/2026$114.00$0.464Call507297663662
(+391)		38.08%
(-2.21%)		0.15307182
PH: Do THESE 4 things to your bank account now … (Ad)

In a few short months, the US government could gain unprecedented powers over personal bank accounts - including the ability to track every transaction or freeze funds. Martin D. Weiss, PhD, founder of Weiss Ratings, has identified 4 simple steps Americans can take today to help safeguard their savings before any changes take effect.tc pixel

Discover all 4 steps to help protect your bank account now
6/26/2026$115.00$8.040Put18426471412
(+49)		38.56%
(-2.14%)		-0.88478160
6/26/2026$115.00$0.361Call1,8376941881634
(+572)		39.39%
(-0.65%)		0.123601220
6/26/2026$116.00$8.969Put4 - - 106
(+1)		39.50%
(-1.63%)		-0.9079924
6/26/2026$116.00$0.285Call229128231000
(+247)		39.50%
(-1.63%)		0.10026140
6/26/2026$117.00$9.918Put37251117
(+0)		40.42%
(-1.22%)		-0.9259824
6/26/2026$117.00$0.229Call176112381047
(+329)		40.42%
(-1.22%)		0.08191638
6/26/2026$118.00$10.880Put3 - - 131
(+14)		41.45%
(-0.79%)		-0.9400291
6/26/2026$118.00$0.186Call6151501982
(+393)		41.45%
(-0.79%)		0.06753440
6/26/2026$119.00$0.154Call288191421189
(+125)		42.54%
(-0.39%)		0.0561752
6/26/2026$120.00$12.824Put125362926
(+17)		43.67%
(-0.03%)		-0.95953627
6/26/2026$120.00$0.128Call2,1569069573829
(-209)		43.49%
(+0.99%)		0.04711145
6/26/2026$121.00$13.813Put11 - 194
(-14)		44.84%
(+0.30%)		-0.9663831
6/26/2026$121.00$0.108Call1145356245
(+85)		44.84%
(+0.30%)		0.03979713
6/26/2026$122.00$14.799Put1421261
(-1)		46.01%
(+0.58%)		-0.9719453
6/26/2026$122.00$0.092Call181 - 652
(+177)		46.01%
(+0.58%)		0.0338349
6/26/2026$123.00$15.783Put2 - - 32
(-33)		47.16%
(+0.81%)		-0.9764432
6/26/2026$123.00$0.079Call191980
(+0)		47.17%
(+0.83%)		0.02891415
6/26/2026$124.00$0.068Call24711822155
(+2)		48.32%
(+1.03%)		0.02482573
6/26/2026$125.00$17.768Put16 - - 180
(-518)		49.45%
(+1.18%)		-0.983195
6/26/2026$125.00$0.058Call32559812214
(+440)		49.46%
(+1.20%)		0.021403156
6/26/2026$126.00$18.761Put22 - 0
(-37)		50.57%
(+1.33%)		-0.9857432
6/26/2026$126.00$0.051Call253218202
(+6)		50.57%
(+1.35%)		0.018514217
6/26/2026$127.00$19.762Put1 - - 8
(-109)		51.67%
(+1.47%)		-0.987851
6/26/2026$127.00$0.044Call117 - - 274
(+15)		51.67%
(+1.49%)		0.016068117
6/26/2026$128.00$20.758Put1 - 12
(-55)		52.75%
(+1.59%)		-0.9896351
6/26/2026$128.00$0.038Call45 - 3169
(+0)		52.75%
(+1.60%)		0.01398723
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:BABA) was last updated on 6/20/2026 by MarketBeat.com Staff.
From Our Partners
BlackRock is hoarding it. JPMorgan is hoarding it. Do you own it?
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely, LLC | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
How to play the Biggest IPO in stock market history!
SpaceX is eyeing a near-$2 trillion IPO valuation, and retail investors are already lining up - but early insi...
InvestPub | Sponsoredtc pixel
This is the worst news for stocks in 50 years
Goldman Sachs and Morgan Stanley are issuing a rare warning: what's ahead for U.S. stocks could be the worst e...
TradeSmith | Sponsoredtc pixel
Do NOT Buy SpaceX – Do This Instead
SpaceX just went public - and Whitney Tilson, Harvard MBA and 30-year Wall Street veteran, says buying in coul...
Stansberry Research | Sponsoredtc pixel
An Elon Musk Fan's Warning About SPCX
Jon Najarian called Tesla in 2014 when legacy automakers dismissed it. Now he's warning investors to skip SPCX...
Banyan Hill Publishing | Sponsoredtc pixel
SpaceX IPO hides a much bigger story
The SpaceX IPO could be the biggest in history at $1.75 trillion - but the real story isn't the IPO itself. ...
Weiss Ratings | Sponsoredtc pixel