BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor29 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529C001000002020-05-28 3:15PM EDT100.00101.500.000.000.00-3400.00%
BABA200529C001050002020-05-28 3:17PM EDT105.0096.100.000.000.00-300.00%
BABA200529C001100002020-05-28 10:25AM EDT110.0089.450.000.000.00-100.00%
BABA200529C001250002020-05-19 3:45PM EDT125.0092.660.000.000.00--00.00%
BABA200529C001300002020-05-28 3:25PM EDT130.0070.400.000.000.00-500.00%
BABA200529C001350002020-05-22 1:54PM EDT135.0064.250.000.000.00-700.00%
BABA200529C001400002020-05-21 9:32AM EDT140.0069.800.000.000.00--00.00%
BABA200529C001450002020-05-22 9:33AM EDT145.0057.600.000.000.00-200.00%
BABA200529C001500002020-05-20 1:48PM EDT150.0065.250.000.000.00-200.00%
BABA200529C001550002020-05-26 10:29AM EDT155.0050.700.000.000.00-400.00%
BABA200529C001600002020-05-27 2:21PM EDT160.0039.400.000.000.00-200.00%
BABA200529C001650002020-05-28 3:19PM EDT165.0035.650.000.000.00-200.00%
BABA200529C001700002020-05-28 2:48PM EDT170.0031.800.000.000.00-1400.00%
BABA200529C001725002020-05-28 3:45PM EDT172.5027.550.000.000.00-3300.00%
BABA200529C001750002020-05-28 3:33PM EDT175.0024.800.000.000.00-1100.00%
BABA200529C001775002020-05-28 12:06PM EDT177.5022.800.000.000.00-400.00%
BABA200529C001800002020-05-28 3:12PM EDT180.0021.500.000.000.00-3700.00%
BABA200529C001825002020-05-28 3:51PM EDT182.5016.300.000.000.00-6400.00%
BABA200529C001850002020-05-28 3:51PM EDT185.0013.850.000.000.00-7400.00%
BABA200529C001875002020-05-28 3:51PM EDT187.5011.450.000.000.00-8000.00%
BABA200529C001900002020-05-28 3:41PM EDT190.0010.100.000.000.00-49000.00%
BABA200529C001925002020-05-28 3:58PM EDT192.507.350.000.000.00-7800.00%
BABA200529C001950002020-05-28 3:55PM EDT195.004.550.000.000.00-50300.00%
BABA200529C001975002020-05-28 3:57PM EDT197.503.340.000.000.00-1,67600.00%
BABA200529C002000002020-05-28 3:59PM EDT200.001.900.000.000.00-8,26101.56%
BABA200529C002025002020-05-28 3:59PM EDT202.500.990.000.000.00-8,18906.25%
BABA200529C002050002020-05-28 3:59PM EDT205.000.450.000.000.00-10,143012.50%
BABA200529C002075002020-05-28 3:59PM EDT207.500.300.000.000.00-10,118025.00%
BABA200529C002100002020-05-28 3:59PM EDT210.000.120.000.000.00-4,058025.00%
BABA200529C002125002020-05-28 3:59PM EDT212.500.060.000.000.00-886025.00%
BABA200529C002150002020-05-28 3:58PM EDT215.000.300.000.000.00-1,359025.00%
BABA200529C002175002020-05-28 3:59PM EDT217.500.010.000.000.00-545050.00%
BABA200529C002200002020-05-28 3:56PM EDT220.000.010.000.000.00-864050.00%
BABA200529C002225002020-05-28 2:11PM EDT222.500.010.000.000.00-57050.00%
BABA200529C002250002020-05-28 2:55PM EDT225.000.010.000.000.00-88050.00%
BABA200529C002275002020-05-28 3:14PM EDT227.500.010.000.000.00-14050.00%
BABA200529C002300002020-05-28 3:46PM EDT230.000.010.000.000.00-22050.00%
BABA200529C002325002020-05-28 3:05PM EDT232.500.010.000.000.00-35050.00%
BABA200529C002350002020-05-28 9:44AM EDT235.000.040.000.000.00-18050.00%
BABA200529C002375002020-05-28 10:02AM EDT237.500.010.000.000.00-1050.00%
BABA200529C002400002020-05-28 3:05PM EDT240.000.010.000.000.00-10050.00%
BABA200529C002450002020-05-28 12:02PM EDT245.000.010.000.000.00-1050.00%
BABA200529C002500002020-05-28 1:14PM EDT250.000.010.000.000.00-20050.00%
BABA200529C002550002020-05-28 10:47AM EDT255.000.010.000.000.00-2050.00%
BABA200529C002600002020-05-28 10:16AM EDT260.000.020.000.000.00-1050.00%
BABA200529C002650002020-05-26 3:53PM EDT265.000.010.000.000.00-674050.00%
BABA200529C002700002020-05-27 9:35AM EDT270.000.010.000.000.00-30050.00%
BABA200529C002750002020-05-26 9:46AM EDT275.000.010.000.000.00-1050.00%
BABA200529C002800002020-05-22 3:50PM EDT280.000.020.000.000.00-144050.00%
BABA200529C002850002020-05-28 9:39AM EDT285.000.010.000.000.00-1050.00%
BABA200529C002900002020-05-28 9:30AM EDT290.000.020.000.000.00-30050.00%
Putsfor29 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529P001000002020-05-27 2:33PM EDT100.000.010.000.000.00-1050.00%
BABA200529P001050002020-05-22 2:38PM EDT105.000.020.000.000.00-6050.00%
BABA200529P001100002020-05-22 9:40AM EDT110.000.010.000.000.00-9050.00%
BABA200529P001150002020-05-20 12:48PM EDT115.000.130.000.000.00-3050.00%
BABA200529P001200002020-05-22 12:45PM EDT120.000.010.000.000.00-73050.00%
BABA200529P001250002020-05-22 1:31PM EDT125.000.010.000.000.00-5050.00%
BABA200529P001300002020-05-22 3:58PM EDT130.000.030.000.000.00-1050100.00%
BABA200529P001350002020-05-27 2:32PM EDT135.000.010.000.000.00-3050.00%
BABA200529P001400002020-05-27 2:32PM EDT140.000.010.000.000.00-2050.00%
BABA200529P001450002020-05-27 2:31PM EDT145.000.010.000.000.00-4050.00%
BABA200529P001500002020-05-28 3:56PM EDT150.000.020.000.000.00-25050.00%
BABA200529P001550002020-05-28 12:59PM EDT155.000.010.000.000.00-8050.00%
BABA200529P001600002020-05-28 3:31PM EDT160.000.010.000.000.00-19050.00%
BABA200529P001650002020-05-28 3:30PM EDT165.000.030.000.000.00-187050.00%
BABA200529P001700002020-05-28 3:54PM EDT170.000.040.000.000.00-230050.00%
BABA200529P001725002020-05-28 3:59PM EDT172.500.050.000.000.00-33050.00%
BABA200529P001750002020-05-28 3:55PM EDT175.000.040.000.000.00-188050.00%
BABA200529P001775002020-05-28 3:42PM EDT177.500.100.000.000.00-80050.00%
BABA200529P001800002020-05-28 3:59PM EDT180.000.090.000.000.00-1,116050.00%
BABA200529P001825002020-05-28 3:59PM EDT182.500.120.000.000.00-239050.00%
BABA200529P001850002020-05-28 3:59PM EDT185.000.170.000.000.00-1,163025.00%
BABA200529P001875002020-05-28 3:59PM EDT187.500.230.000.000.00-447025.00%
BABA200529P001900002020-05-28 3:59PM EDT190.000.300.000.000.00-2,849025.00%
BABA200529P001925002020-05-28 3:59PM EDT192.500.450.000.000.00-1,861012.50%
BABA200529P001950002020-05-28 3:59PM EDT195.000.730.000.000.00-9,043012.50%
BABA200529P001975002020-05-28 3:59PM EDT197.501.300.000.000.00-9,22906.25%
BABA200529P002000002020-05-28 3:59PM EDT200.002.320.000.000.00-8,02500.00%
BABA200529P002025002020-05-28 3:58PM EDT202.503.890.000.000.00-1,83600.00%
BABA200529P002050002020-05-28 3:59PM EDT205.006.000.000.000.00-1,28100.00%
BABA200529P002075002020-05-28 3:50PM EDT207.508.950.000.000.00-35400.00%
BABA200529P002100002020-05-28 3:52PM EDT210.0011.460.000.000.00-46900.00%
BABA200529P002125002020-05-28 3:56PM EDT212.5013.320.000.000.00-9500.00%
BABA200529P002150002020-05-28 3:50PM EDT215.0015.900.000.000.00-7500.00%
BABA200529P002175002020-05-28 3:49PM EDT217.5018.450.000.000.00-2400.00%
BABA200529P002200002020-05-28 3:11PM EDT220.0018.400.000.000.00-52000.00%
BABA200529P002225002020-05-27 1:53PM EDT222.5023.510.000.000.00-3600.00%
BABA200529P002250002020-05-28 3:39PM EDT225.0025.350.000.000.00-4600.00%
BABA200529P002275002020-05-28 11:54AM EDT227.5027.300.000.000.00-300.00%
BABA200529P002300002020-05-28 1:00PM EDT230.0029.250.000.000.00-600.00%
BABA200529P002325002020-05-27 9:40AM EDT232.5032.050.000.000.00-300.00%
BABA200529P002350002020-05-28 11:40AM EDT235.0035.350.000.000.00-200.00%
BABA200529P002375002020-05-26 3:41PM EDT237.5036.2538.2039.350.00---223.83%
BABA200529P002400002020-05-27 3:39PM EDT240.0039.860.000.000.00-300.00%
BABA200529P002450002020-05-27 3:39PM EDT245.0044.880.000.000.00-1000.00%
BABA200529P002500002020-05-28 3:12PM EDT250.0048.600.000.000.00-1500.00%
BABA200529P002550002020-05-27 10:03AM EDT255.0055.650.000.000.00-300.00%
BABA200529P002600002020-05-20 2:59PM EDT260.0045.700.000.000.00--00.00%
BABA200529P002650002020-05-28 1:06PM EDT265.0064.100.000.000.00-400.00%
BABA200529P002700002020-05-27 12:14PM EDT270.0070.450.000.000.00-400.00%
BABA200529P002800002020-05-27 1:47PM EDT280.0081.650.000.000.00-5500.00%
BABA200529P002850002020-05-27 3:59PM EDT285.0084.200.000.000.00-1800.00%
BABA200529P002900002020-05-28 3:43PM EDT290.0090.050.000.000.00-300.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more