UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
253.17-0.55 (-0.22%)
As of 2:56PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200814C001250002020-08-13 12:36PM EDT125.00129.36127.50128.050.00-240.00%
BABA200814C001500002020-07-20 10:32AM EDT150.00104.76102.40103.000.00-110.00%
BABA200814C001550002020-08-11 12:02PM EDT155.0096.84--0.00---0.00%
BABA200814C001600002020-07-09 11:19AM EDT160.0096.9089.7594.500.00-3644547.85%
BABA200814C001700002020-08-10 10:28AM EDT170.0078.6582.6583.100.00-3000.00%
BABA200814C001750002020-08-10 10:28AM EDT175.0073.7077.6078.050.00-10110.00%
BABA200814C001800002020-08-10 10:28AM EDT180.0068.9072.6073.050.00-30380.00%
BABA200814C001850002020-08-10 11:08AM EDT185.0061.4067.6068.050.00-200.00%
BABA200814C001900002020-08-05 2:40PM EDT190.0075.0562.6063.000.00--360.00%
BABA200814C001925002020-08-10 10:38AM EDT192.5055.6060.1560.600.00-1000.00%
BABA200814C001950002020-07-07 3:59PM EDT195.0042.4568.3071.550.00--82713.38%
BABA200814C001975002020-08-05 9:30AM EDT197.5066.0055.1555.550.00--60.00%
BABA200814C002000002020-08-14 1:24PM EDT200.0053.5052.6553.05-1.00-1.83%529520.00%
BABA200814C002050002020-08-03 2:48PM EDT205.0052.3947.6048.100.00-110.00%
BABA200814C002075002020-07-09 2:56PM EDT207.5055.1043.9046.300.00-2525235.16%
BABA200814C002100002020-08-14 1:28PM EDT210.0043.5742.6043.00+5.27+13.76%6180.00%
BABA200814C002125002020-08-13 11:11AM EDT212.5042.4040.1040.550.00-21550.00%
BABA200814C002150002020-08-14 2:20PM EDT215.0037.7037.6038.10-0.80-2.08%6100.00%
BABA200814C002175002020-08-10 3:22PM EDT217.5035.3535.0535.50-1.50-4.07%1130.00%
BABA200814C002200002020-08-14 1:23PM EDT220.0033.3032.5533.05-2.10-5.93%72,1640.00%
BABA200814C002225002020-08-14 10:11AM EDT222.5030.7030.1030.55-3.01-8.93%1290.00%
BABA200814C002250002020-08-14 12:13PM EDT225.0027.8027.6028.00-1.38-4.73%2650.00%
BABA200814C002275002020-08-14 11:52AM EDT227.5025.1925.1025.55-1.46-5.48%2130.00%
BABA200814C002300002020-08-14 1:42PM EDT230.0023.1522.6523.00-0.33-1.41%361630.00%
BABA200814C002325002020-08-14 11:31AM EDT232.5020.5020.0520.50-1.37-6.26%2360.00%
BABA200814C002350002020-08-14 1:42PM EDT235.0018.1217.6518.05-0.96-5.03%145180.00%
BABA200814C002375002020-08-13 10:44AM EDT237.5017.5015.1515.550.00-134180.00%
BABA200814C002400002020-08-14 12:31PM EDT240.0012.5012.6013.00-1.55-11.03%301,2120.00%
BABA200814C002425002020-08-14 1:41PM EDT242.5010.6010.1010.50-1.40-11.67%9800.00%
BABA200814C002450002020-08-14 1:58PM EDT245.007.807.708.05-1.40-15.22%8200.00%
BABA200814C002475002020-08-14 2:40PM EDT247.505.245.155.45-1.86-26.20%1104630.00%
BABA200814C002500002020-08-14 2:35PM EDT250.002.952.682.97-1.90-39.18%1,8402,9540.00%
BABA200814C002525002020-08-14 2:41PM EDT252.500.750.700.78-2.30-75.41%1,6761,2376.54%
BABA200814C002550002020-08-14 2:41PM EDT255.000.050.050.06-1.72-97.18%4,2612,98810.40%
BABA200814C002575002020-08-14 2:36PM EDT257.500.030.020.03-0.88-96.70%3,819017.58%
BABA200814C002600002020-08-14 2:38PM EDT260.000.010.010.02-0.43-97.73%2,7378,33224.02%
BABA200814C002625002020-08-14 2:30PM EDT262.500.010.000.01-0.19-95.00%742028.91%
BABA200814C002650002020-08-14 2:30PM EDT265.000.010.000.01-0.11-91.67%646035.16%
BABA200814C002675002020-08-14 12:57PM EDT267.500.010.000.01-0.05-83.33%117041.41%
BABA200814C002700002020-08-14 1:39PM EDT270.000.120.000.01+0.08+200.00%3155,61447.66%
BABA200814C002725002020-08-14 11:46AM EDT272.500.010.000.010.00-75050.00%
BABA200814C002750002020-08-14 1:18PM EDT275.000.010.000.01-0.01-50.00%50056.25%
BABA200814C002775002020-08-13 1:59PM EDT277.500.010.000.010.00-351,27560.94%
BABA200814C002800002020-08-14 2:12PM EDT280.000.010.010.010.00-252,71270.31%
BABA200814C002825002020-08-12 3:45PM EDT282.500.010.000.01-0.01-50.00%68771.88%
BABA200814C002850002020-08-14 1:24PM EDT285.000.010.000.000.00-1590750.00%
BABA200814C002875002020-08-13 9:30AM EDT287.500.050.000.010.00-17281.25%
BABA200814C002900002020-08-12 2:21PM EDT290.000.020.000.00+0.01+100.00%31,71350.00%
BABA200814C002950002020-08-12 12:32PM EDT295.000.010.000.010.00-1152196.88%
BABA200814C003000002020-08-13 9:46AM EDT300.000.010.000.000.00-121,42750.00%
BABA200814C003050002020-08-13 12:48PM EDT305.000.010.000.010.00-100115.63%
BABA200814C003100002020-08-07 3:59PM EDT310.000.010.000.010.00-1445125.00%
BABA200814C003150002020-08-11 11:27AM EDT315.000.010.000.010.00-10134.38%
BABA200814C003200002020-08-12 12:39PM EDT320.000.010.000.010.00-30143.75%
BABA200814C003250002020-08-13 3:26PM EDT325.000.010.000.010.00-254150.00%
BABA200814C003300002020-08-10 2:39PM EDT330.000.010.000.000.00-1424450.00%
BABA200814C003350002020-08-10 9:45AM EDT335.000.030.000.010.00-3245168.75%
BABA200814C003400002020-08-06 10:20AM EDT340.000.050.000.010.00-546175.00%
BABA200814C003450002020-08-03 3:49PM EDT345.000.050.000.400.00-300268.36%
BABA200814C003500002020-08-12 9:57AM EDT350.000.010.000.000.00-59850.00%
BABA200814C003550002020-08-07 12:40PM EDT355.000.080.000.400.00-121289.06%
BABA200814C003600002020-08-07 12:50PM EDT360.000.060.000.010.00-152206.25%
BABA200814C003650002020-08-07 3:31PM EDT365.000.040.000.400.00-150308.98%
BABA200814C003700002020-08-06 10:51AM EDT370.000.030.000.280.00-20304.69%
BABA200814C003750002020-08-06 9:30AM EDT375.000.020.000.400.00-13328.13%
BABA200814C003800002020-08-04 10:06AM EDT380.000.010.000.300.00-10325.39%
BABA200814C003850002020-08-05 2:32PM EDT385.000.030.000.010.00-10243.75%
Putsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200814P001250002020-08-10 10:33AM EDT125.000.220.000.010.00-10412.50%
BABA200814P001400002020-08-10 11:58AM EDT140.000.010.000.010.00-30350.00%
BABA200814P001500002020-08-07 12:49PM EDT150.000.030.000.010.00-3939312.50%
BABA200814P001550002020-08-07 9:56AM EDT155.000.020.000.010.00-19287.50%
BABA200814P001600002020-08-10 10:41AM EDT160.000.030.000.010.00-393275.00%
BABA200814P001650002020-08-10 9:51AM EDT165.000.020.000.010.00-130256.25%
BABA200814P001700002020-08-07 1:47PM EDT170.000.150.000.010.00-103140237.50%
BABA200814P001750002020-08-07 2:17PM EDT175.000.150.000.010.00-14101225.00%
BABA200814P001800002020-08-07 1:47PM EDT180.000.170.000.010.00-103178206.25%
BABA200814P001850002020-08-13 11:17AM EDT185.000.010.000.010.00-1570193.75%
BABA200814P001900002020-08-13 12:42PM EDT190.000.010.000.010.00-131,061175.00%
BABA200814P001925002020-08-14 11:01AM EDT192.500.010.000.010.00-5113168.75%
BABA200814P001950002020-08-14 9:43AM EDT195.000.010.000.01-0.01-50.00%10180162.50%
BABA200814P001975002020-08-14 9:44AM EDT197.500.010.010.010.00-11848162.50%
BABA200814P002000002020-08-13 3:48PM EDT200.000.010.000.010.00-112,034143.75%
BABA200814P002025002020-08-13 10:45AM EDT202.500.020.000.030.00-2109153.13%
BABA200814P002050002020-08-11 1:03PM EDT205.000.050.000.020.00-1589140.63%
BABA200814P002075002020-08-10 11:17AM EDT207.500.010.000.03-0.22-95.65%10137.50%
BABA200814P002100002020-08-14 9:31AM EDT210.000.010.000.02-0.02-66.67%80125.00%
BABA200814P002125002020-08-12 9:44AM EDT212.500.010.000.020.00-255118.75%
BABA200814P002150002020-08-12 12:33PM EDT215.000.020.000.020.00-10203110.94%
BABA200814P002175002020-08-12 12:40PM EDT217.500.040.000.020.00-374103.13%
BABA200814P002200002020-08-13 2:07PM EDT220.000.010.000.02-0.22-95.65%51,54096.88%
BABA200814P002225002020-08-14 12:35PM EDT222.500.150.000.02+0.12+400.00%2317889.06%
BABA200814P002250002020-08-14 12:57PM EDT225.000.120.000.01-0.11-47.83%2196278.13%
BABA200814P002275002020-08-14 10:19AM EDT227.500.020.000.000.00-5050.00%
BABA200814P002300002020-08-14 2:32PM EDT230.000.010.000.01-0.02-66.67%1821,01264.06%
BABA200814P002325002020-08-14 2:22PM EDT232.500.020.010.020.00-28064.06%
BABA200814P002350002020-08-14 2:39PM EDT235.000.010.000.01-0.03-75.00%59050.00%
BABA200814P002375002020-08-14 2:34PM EDT237.500.010.010.02-0.03-75.00%134050.00%
BABA200814P002400002020-08-14 2:11PM EDT240.000.010.010.02-0.05-83.33%5422,75744.14%
BABA200814P002425002020-08-14 2:26PM EDT242.500.040.000.02-0.08-66.67%212036.72%
BABA200814P002450002020-08-14 2:13PM EDT245.000.030.020.03-0.22-88.00%8142,13530.66%
BABA200814P002475002020-08-14 2:38PM EDT247.500.020.020.04-0.50-96.15%9961,19423.63%
BABA200814P002500002020-08-14 2:39PM EDT250.000.070.070.08-0.89-92.71%2,8073,51016.99%
BABA200814P002525002020-08-14 2:36PM EDT252.500.470.400.45-1.23-72.35%3,1192,66513.97%
BABA200814P002550002020-08-14 2:40PM EDT255.002.272.262.40-0.68-23.05%2,697024.17%
BABA200814P002575002020-08-14 2:05PM EDT257.504.684.504.85+0.18+4.00%1462,39037.01%
BABA200814P002600002020-08-14 2:03PM EDT260.007.206.957.45+0.65+9.92%132052.39%
BABA200814P002625002020-08-14 2:28PM EDT262.509.739.509.90+1.57+19.24%854854.98%
BABA200814P002650002020-08-14 2:31PM EDT265.0012.2611.9512.45+1.26+11.45%1875265.14%
BABA200814P002675002020-08-14 10:18AM EDT267.5014.2014.4014.90+0.39+2.82%24572.36%
BABA200814P002700002020-08-14 10:46AM EDT270.0016.4016.9517.45+0.78+4.99%4311484.28%
BABA200814P002725002020-08-11 12:00PM EDT272.5020.8019.4519.850.00-2090.33%
BABA200814P002750002020-08-10 11:33AM EDT275.0027.5821.9522.400.00-152100.59%
BABA200814P002775002020-07-31 9:36AM EDT277.5025.7024.5024.900.00-34110.64%
BABA200814P002800002020-08-14 2:16PM EDT280.0027.2027.0027.45-3.27-10.73%1114120.61%
BABA200814P002850002020-08-10 10:47AM EDT285.0037.5131.9032.400.00-13131.45%
BABA200814P002950002020-08-06 1:41PM EDT295.0032.8241.9042.400.00--0161.33%
BABA200814P003000002020-08-06 9:31AM EDT300.0047.0247.0047.400.00-11180.08%
BABA200814P003050002020-07-09 11:54AM EDT305.0049.5651.8054.100.00-22242.97%
BABA200814P003100002020-07-09 11:54AM EDT310.0054.1056.7559.100.00-42257.32%
BABA200814P003150002020-08-06 9:32AM EDT315.0052.7062.0062.400.00--0220.90%
BABA200814P003400002020-08-03 9:55AM EDT340.0081.7587.0087.400.00-11282.03%
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