BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200221C000500002020-02-14 9:55AM EST50.00169.25169.45170.20-0.95-0.56%320535.94%
BABA200221C000550002020-02-14 10:02AM EST55.00165.20164.20164.95-0.10-0.06%421536.72%
BABA200221C000600002020-02-13 3:17PM EST60.00160.45159.10160.150.00--21541.02%
BABA200221C000700002020-01-14 1:17PM EST70.00157.60149.10150.200.00--0328.13%
BABA200221C000900002020-01-24 11:02AM EST90.00127.86128.85129.750.00-110311.72%
BABA200221C001000002020-02-11 11:38AM EST100.00118.21119.05120.200.00-29344.73%
BABA200221C001100002020-01-28 10:44AM EST110.00100.57109.10110.150.00-32302.15%
BABA200221C001150002020-02-13 11:35AM EST115.00107.55103.95104.800.00--3241.80%
BABA200221C001200002020-01-27 12:37PM EST120.0099.3899.20100.15+9.02+9.98%52194.53%
BABA200221C001250002020-01-21 2:13PM EST125.0096.9994.1594.850.00--1220.90%
BABA200221C001300002020-02-11 3:24PM EST130.0086.9089.0590.250.00-1053157.81%
BABA200221C001350002020-01-13 11:53AM EST135.0094.7584.0585.200.00-100225.00%
BABA200221C001400002020-02-14 11:24AM EST140.0080.7079.5080.20-1.88-2.28%273180.66%
BABA200221C001450002020-01-13 12:41PM EST145.0085.2674.0575.250.00-10126.56%
BABA200221C001500002020-02-12 9:38AM EST150.0071.1569.1070.250.00-1157127.34%
BABA200221C001550002020-02-13 12:02PM EST155.0068.5064.0565.250.00-1874107.81%
BABA200221C001600002020-02-13 10:10AM EST160.0060.5059.1560.250.00-28534113.28%
BABA200221C001650002020-02-13 1:05PM EST165.0057.5054.1555.250.00-1280103.52%
BABA200221C001700002020-02-14 3:54PM EST170.0049.7049.5550.05-0.49-0.98%22539105.86%
BABA200221C001750002020-02-14 12:47PM EST175.0044.5344.5045.20-0.92-2.02%1673999.41%
BABA200221C001800002020-02-14 3:48PM EST180.0039.3539.5539.80-3.38-7.91%1,6961,65870.70%
BABA200221C001850002020-02-13 2:55PM EST185.0036.3934.1035.300.00-1531,94365.82%
BABA200221C001900002020-02-14 2:53PM EST190.0029.3929.5529.95-0.86-2.84%5410,12661.52%
BABA200221C001950002020-02-14 3:57PM EST195.0025.0024.6025.05-0.70-2.72%152,13456.45%
BABA200221C002000002020-02-14 3:51PM EST200.0019.4619.6519.90-0.83-4.09%7712,18049.41%
BABA200221C002025002020-02-14 10:14AM EST202.5018.2517.2017.80-1.40-7.12%81,40654.98%
BABA200221C002050002020-02-14 3:50PM EST205.0014.7214.8015.05-1.13-7.13%1314,46843.02%
BABA200221C002075002020-02-14 3:50PM EST207.5012.5012.4512.85-2.14-14.62%18691043.46%
BABA200221C002100002020-02-14 3:59PM EST210.0010.2010.2010.45-0.90-8.11%6446,37538.60%
BABA200221C002125002020-02-14 3:35PM EST212.507.958.058.25-1.10-12.15%2303,07135.91%
BABA200221C002150002020-02-14 3:59PM EST215.006.196.106.30-1.11-15.21%1,04110,72934.60%
BABA200221C002175002020-02-14 3:55PM EST217.504.524.454.65-0.93-17.06%6892,07434.12%
BABA200221C002200002020-02-14 3:59PM EST220.003.193.153.25-1.06-24.94%6,22210,19533.44%
BABA200221C002225002020-02-14 3:59PM EST222.502.132.082.16-0.97-31.29%3,9624,97132.98%
BABA200221C002250002020-02-14 3:59PM EST225.001.371.341.40-0.87-38.84%6,32615,55633.13%
BABA200221C002275002020-02-14 3:59PM EST227.500.840.830.87-0.71-45.81%3,4162,71833.30%
BABA200221C002300002020-02-14 3:59PM EST230.000.530.520.54-0.59-52.68%8,69413,51933.89%
BABA200221C002325002020-02-14 3:55PM EST232.500.330.320.36-0.44-57.14%1,2213,76435.30%
BABA200221C002350002020-02-14 3:58PM EST235.000.230.220.25-0.32-58.18%3,1929,13637.01%
BABA200221C002375002020-02-14 3:59PM EST237.500.170.170.20-0.27-61.36%4831,60839.65%
BABA200221C002400002020-02-14 3:57PM EST240.000.140.120.14-0.19-57.58%2,48917,93241.02%
BABA200221C002425002020-02-14 3:56PM EST242.500.110.080.11-0.16-59.26%4782,19043.16%
BABA200221C002450002020-02-14 3:53PM EST245.000.090.050.09-0.11-55.00%4682,21445.41%
BABA200221C002475002020-02-14 3:53PM EST247.500.060.050.07-0.12-66.67%13586547.27%
BABA200221C002500002020-02-14 3:46PM EST250.000.050.040.06-0.11-68.75%6069,45049.61%
BABA200221C002550002020-02-14 3:50PM EST255.000.030.020.04-0.07-70.00%491,78851.56%
BABA200221C002600002020-02-14 3:43PM EST260.000.020.020.03-0.05-71.43%2703,63556.25%
BABA200221C002650002020-02-14 2:44PM EST265.000.020.020.03-0.05-71.43%6173161.72%
BABA200221C002700002020-02-14 1:30PM EST270.000.010.000.03-0.04-80.00%1231,33563.28%
BABA200221C002750002020-02-14 3:04PM EST275.000.020.010.02-0.03-60.00%1770368.75%
BABA200221C002800002020-02-14 3:37PM EST280.000.010.010.02-0.03-75.00%5968173.44%
BABA200221C002850002020-02-14 3:19PM EST285.000.010.000.02-0.01-50.00%1093575.00%
BABA200221C002900002020-02-14 12:05PM EST290.000.010.000.02-0.01-50.00%2091079.69%
BABA200221C002950002020-02-14 11:09AM EST295.000.020.020.01-0.02-50.00%3656787.50%
BABA200221C003000002020-02-14 3:07PM EST300.000.010.000.010.00-4493184.38%
BABA200221C003050002020-02-13 12:07PM EST305.000.010.010.010.00-6561292.19%
BABA200221C003100002020-02-13 3:20PM EST310.000.010.060.010.00-2,2096,200108.98%
Putsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200221P000500002020-01-27 10:48AM EST50.000.030.000.150.00-11479.69%
BABA200221P000600002019-12-17 10:47AM EST60.000.010.000.030.00--0362.50%
BABA200221P000650002019-12-16 11:39AM EST65.000.020.000.030.00-320340.63%
BABA200221P000700002019-12-17 2:19PM EST70.000.020.000.030.00-680321.88%
BABA200221P000750002019-12-23 9:57AM EST75.000.010.000.010.00-1267275.00%
BABA200221P000800002020-01-16 9:30AM EST80.000.010.000.010.00-1646262.50%
BABA200221P000850002020-01-27 3:42PM EST85.000.010.000.010.00-81,427243.75%
BABA200221P000900002020-02-03 2:15PM EST90.000.010.000.010.00-1890231.25%
BABA200221P000950002020-01-27 3:50PM EST95.000.020.000.010.00-1270218.75%
BABA200221P001000002020-01-31 1:20PM EST100.000.010.000.010.00-1351206.25%
BABA200221P001050002020-02-12 12:18PM EST105.000.010.000.010.00-211778193.75%
BABA200221P001100002020-01-28 11:10AM EST110.000.030.000.010.00-13249181.25%
BABA200221P001150002020-02-04 3:42PM EST115.000.020.000.010.00-10479168.75%
BABA200221P001200002020-02-10 3:02PM EST120.000.010.000.030.00-14510175.00%
BABA200221P001250002020-02-11 3:26PM EST125.000.010.000.050.00-1922171.88%
BABA200221P001300002020-02-07 9:47AM EST130.000.020.000.030.00-1526153.13%
BABA200221P001350002020-02-06 10:56AM EST135.000.010.000.020.00-5278137.50%
BABA200221P001400002020-02-06 3:15PM EST140.000.010.000.030.00-151,080132.81%
BABA200221P001450002020-02-12 12:59PM EST145.000.010.000.030.00-11,515123.44%
BABA200221P001500002020-02-12 3:34PM EST150.000.010.010.030.00-1011,340117.19%
BABA200221P001550002020-02-12 3:26PM EST155.000.030.000.100.00-12,794118.75%
BABA200221P001600002020-02-13 1:39PM EST160.000.020.000.030.00-15,57796.09%
BABA200221P001650002020-02-14 12:57PM EST165.000.010.000.020.00-22,73584.38%
BABA200221P001700002020-02-14 12:19PM EST170.000.010.000.01-0.01-50.00%25,55271.88%
BABA200221P001750002020-02-14 3:55PM EST175.000.030.000.03+0.01+50.00%145,99270.31%
BABA200221P001800002020-02-14 3:21PM EST180.000.010.010.04-0.01-50.00%305,11366.41%
BABA200221P001850002020-02-14 3:21PM EST185.000.030.020.03-0.02-40.00%1222,42357.81%
BABA200221P001900002020-02-14 3:59PM EST190.000.050.030.06-0.02-28.57%3174,15853.52%
BABA200221P001950002020-02-14 2:22PM EST195.000.090.080.100.00-3943,73850.39%
BABA200221P002000002020-02-14 3:52PM EST200.000.140.110.16-0.05-26.32%1,02718,21644.63%
BABA200221P002025002020-02-14 3:59PM EST202.500.180.170.20-0.08-30.77%941,49441.50%
BABA200221P002050002020-02-14 3:59PM EST205.000.280.270.29-0.10-26.32%1,0629,36639.40%
BABA200221P002075002020-02-14 3:59PM EST207.500.390.370.41-0.17-30.36%9995,76837.01%
BABA200221P002100002020-02-14 3:59PM EST210.000.620.580.64-0.20-24.39%1,83615,38435.55%
BABA200221P002125002020-02-14 3:59PM EST212.500.970.951.03-0.28-22.40%1,09919,39934.67%
BABA200221P002150002020-02-14 3:59PM EST215.001.551.511.60-0.30-16.22%5,3228,98533.79%
BABA200221P002175002020-02-14 3:59PM EST217.502.472.302.45-0.34-12.10%5,2855,32733.42%
BABA200221P002200002020-02-14 3:58PM EST220.003.653.503.60-0.30-7.59%5,63617,12533.25%
BABA200221P002225002020-02-14 3:59PM EST222.505.034.905.05+0.03+0.60%3,8232,00833.19%
BABA200221P002250002020-02-14 3:58PM EST225.006.826.606.85+0.07+1.04%6336,45934.06%
BABA200221P002275002020-02-14 11:15AM EST227.508.128.508.90-0.48-5.58%28175635.55%
BABA200221P002300002020-02-14 3:59PM EST230.0010.9910.7511.15+0.72+7.01%5482,39138.09%
BABA200221P002325002020-02-14 3:49PM EST232.5013.4413.0013.75+2.64+24.44%1121745.56%
BABA200221P002350002020-02-14 3:43PM EST235.0015.7215.4016.15+0.97+6.58%212249.34%
BABA200221P002375002020-02-14 10:56AM EST237.5017.0517.5018.60+1.85+12.17%12353.61%
BABA200221P002400002020-02-13 3:09PM EST240.0019.5220.3521.050.00-471,52057.57%
BABA200221P002425002020-02-13 3:09PM EST242.5021.9422.4523.400.00-3658.69%
BABA200221P002450002020-02-13 11:37AM EST245.0022.7524.8526.000.00-2532065.87%
BABA200221P002475002020-02-11 3:24PM EST247.5031.1027.4028.450.00-1115269.04%
BABA200221P002500002020-02-12 1:19PM EST250.0025.7529.8531.000.00-211774.80%
BABA200221P002550002020-02-05 11:54AM EST255.0035.7534.8035.950.00-26281.84%
BABA200221P002600002019-12-16 12:14AM EST260.0054.7036.0036.800.00---0.00%
BABA200221P002700002020-02-13 11:56AM EST270.0047.4749.9050.900.00-286868.36%
BABA200221P002750002020-02-13 9:44AM EST275.0055.2054.8055.950.00--562.50%
BABA200221P002800002020-02-13 3:38PM EST280.0059.8059.9060.950.00--3584.38%
BABA200221P003000002020-02-13 12:46PM EST300.0077.3079.9080.950.00-193104.69%
BABA200221P003050002020-02-13 3:24PM EST305.0084.6485.2585.950.00-21131.25%
BABA200221P003100002020-02-13 3:24PM EST310.0089.6389.9090.950.00-13114.45%
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