BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191018C000700002019-09-24 10:24AM EDT70.00102.70106.20106.400.00-1350.00%
BABA191018C000750002019-09-30 12:04AM EDT75.0097.25101.15101.350.00--250.00%
BABA191018C000800002019-09-23 10:01AM EDT80.0097.5596.0096.350.00-190.00%
BABA191018C000850002019-09-24 11:05AM EDT85.0089.2991.0591.450.00-230.00%
BABA191018C000900002019-10-09 9:50AM EDT90.0073.7086.2086.400.00-110.00%
BABA191018C000950002019-06-17 12:07AM EDT95.0068.0280.7581.150.00--00.00%
BABA191018C001000002019-09-05 11:18AM EDT100.0077.9069.1570.200.00-100.00%
BABA191018C001050002019-10-17 9:56AM EDT105.0071.6371.1571.35+9.98+16.19%2750.00%
BABA191018C001100002019-10-11 10:36AM EDT110.0064.5066.1066.400.00-1310.00%
BABA191018C001150002019-10-14 1:50PM EDT115.0056.9861.0561.400.00-11770.00%
BABA191018C001200002019-10-15 3:50PM EDT120.0055.4556.0056.450.00-14910.00%
BABA191018C001250002019-10-17 10:25AM EDT125.0051.3751.0551.35-0.33-0.64%2970.00%
BABA191018C001300002019-10-17 1:47PM EDT130.0046.5546.0046.40+4.90+11.76%12030.00%
BABA191018C001350002019-10-16 9:46AM EDT135.0039.8441.0541.200.00-13000.00%
BABA191018C001400002019-10-17 3:54PM EDT140.0036.7236.2536.45+0.02+0.05%44910.00%
BABA191018C001410002019-10-10 12:25PM EDT141.0025.0035.0535.450.00--40.00%
BABA191018C001420002019-10-10 6:18PM EDT142.0023.3034.0534.500.00--100.00%
BABA191018C001440002019-10-07 1:34PM EDT144.0026.1032.0032.450.00-120.00%
BABA191018C001450002019-10-16 10:05AM EDT145.0029.5031.1531.350.00-506470.00%
BABA191018C001470002019-10-08 9:42AM EDT147.0017.3629.0029.500.00--90.00%
BABA191018C001480002019-10-09 11:27AM EDT148.0017.5028.1028.300.00---0.00%
BABA191018C001490002019-10-09 1:23PM EDT149.0016.4027.0527.450.00--10.00%
BABA191018C001500002019-10-17 12:35PM EDT150.0026.0726.2026.40-1.18-4.33%48660.00%
BABA191018C001525002019-10-14 2:19PM EDT152.5019.5023.5523.900.00-53290.00%
BABA191018C001550002019-10-17 3:51PM EDT155.0021.6521.2021.40-0.45-2.04%11,8670.00%
BABA191018C001575002019-10-17 2:51PM EDT157.5019.2018.5518.90+3.87+25.24%22210.00%
BABA191018C001600002019-10-17 3:59PM EDT160.0016.8516.0016.25+0.03+0.18%224,0830.00%
BABA191018C001625002019-10-17 3:51PM EDT162.5014.2213.7513.90-0.58-3.92%109780.00%
BABA191018C001650002019-10-17 3:50PM EDT165.0011.5811.3011.40-0.62-5.08%2448,8190.00%
BABA191018C001675002019-10-17 3:59PM EDT167.509.388.658.75-0.17-1.78%681,7320.00%
BABA191018C001700002019-10-17 3:59PM EDT170.006.806.256.40-0.40-5.56%48818,9280.00%
BABA191018C001725002019-10-17 3:58PM EDT172.504.483.904.05-0.52-10.40%2134,2860.00%
BABA191018C001750002019-10-17 3:59PM EDT175.002.332.062.12-0.57-19.66%1,84315,41624.81%
BABA191018C001775002019-10-17 3:59PM EDT177.500.890.800.84-0.52-36.88%4,3168,07730.66%
BABA191018C001800002019-10-17 3:59PM EDT180.000.250.250.28-0.34-57.63%3,18425,46734.47%
BABA191018C001825002019-10-17 3:59PM EDT182.500.100.080.10-0.11-52.38%43010,99039.26%
BABA191018C001850002019-10-17 3:56PM EDT185.000.040.030.04-0.04-50.00%30719,56144.14%
BABA191018C001875002019-10-17 3:24PM EDT187.500.030.010.03-0.01-25.00%104,15052.34%
BABA191018C001900002019-10-17 2:57PM EDT190.000.030.000.010.00-19215,72550.00%
BABA191018C001925002019-10-16 12:58PM EDT192.500.010.020.030.00-175170.31%
BABA191018C001950002019-10-17 3:57PM EDT195.000.010.010.010.00-378,67371.88%
BABA191018C001975002019-10-15 2:06PM EDT197.500.030.000.020.00-2419579.69%
BABA191018C002000002019-10-17 2:50PM EDT200.000.010.000.010.00-1115,99181.25%
BABA191018C002025002019-10-04 3:00PM EDT202.500.040.000.020.00-721095.31%
BABA191018C002050002019-10-16 10:02AM EDT205.000.010.010.010.00-113,137103.13%
BABA191018C002075002019-10-07 10:05AM EDT207.500.010.000.030.00-479115.63%
BABA191018C002100002019-10-15 3:26PM EDT210.000.010.000.020.00-1311,508118.75%
BABA191018C002150002019-10-10 1:28PM EDT215.000.020.000.040.00-13,719142.19%
BABA191018C002200002019-10-15 10:49AM EDT220.000.030.000.010.00-510,783137.50%
BABA191018C002250002019-10-11 9:56AM EDT225.000.030.000.010.00-12,123150.00%
BABA191018C002300002019-10-02 3:29PM EDT230.000.010.000.010.00-31,528162.50%
BABA191018C002350002019-09-17 3:30PM EDT235.000.060.000.030.00-1113193.75%
BABA191018C002400002019-10-02 1:20PM EDT240.000.010.000.010.00-8659187.50%
BABA191018C002450002019-08-21 11:49AM EDT245.000.050.000.030.00-3121218.75%
BABA191018C002500002019-09-25 2:15PM EDT250.000.010.000.010.00-1680212.50%
BABA191018C002550002019-09-23 10:26AM EDT255.000.020.000.030.00-161240.63%
BABA191018C002600002019-08-15 3:58PM EDT260.000.030.000.000.00-55050.00%
BABA191018C002650002019-09-27 1:15PM EDT265.000.010.000.010.00-41,147237.50%
BABA191018C002700002019-09-24 2:29PM EDT270.000.010.000.010.00-4982250.00%
Putsfor18 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191018P000700002019-09-27 12:31PM EDT70.000.010.000.010.00-1,2841,316550.00%
BABA191018P000750002019-09-27 3:03PM EDT75.000.010.000.010.00-460725500.00%
BABA191018P000800002019-09-27 11:54AM EDT80.000.020.000.010.00-22510,204475.00%
BABA191018P000850002019-09-27 1:41PM EDT85.000.020.000.010.00-218317437.50%
BABA191018P000900002019-08-27 1:21PM EDT90.000.030.000.09-0.01-25.00%1575493.75%
BABA191018P000950002019-10-08 12:22PM EDT95.000.010.000.010.00-1507375.00%
BABA191018P001000002019-10-16 10:06AM EDT100.000.010.000.020.00-11,023362.50%
BABA191018P001050002019-10-14 9:54AM EDT105.000.010.000.030.00-10607346.88%
BABA191018P001100002019-09-30 12:07PM EDT110.000.060.000.030.00-45771318.75%
BABA191018P001150002019-10-10 12:41PM EDT115.000.010.000.030.00-21,084290.63%
BABA191018P001200002019-10-09 11:45AM EDT120.000.030.000.040.00-11,450271.88%
BABA191018P001250002019-10-14 9:31AM EDT125.000.030.000.020.00-21,142231.25%
BABA191018P001300002019-10-16 1:13PM EDT130.000.010.000.040.00-32,622218.75%
BABA191018P001350002019-10-16 12:30PM EDT135.000.020.000.010.00-105,502168.75%
BABA191018P001360002019-10-08 3:57PM EDT136.000.160.010.030.00--7190.63%
BABA191018P001370002019-10-09 12:30PM EDT137.000.070.000.030.00--26179.69%
BABA191018P001390002019-10-11 3:36PM EDT139.000.010.000.030.00-220170.31%
BABA191018P001400002019-10-16 10:05AM EDT140.000.040.000.020.00-126,258159.38%
BABA191018P001420002019-10-11 3:12PM EDT142.000.040.000.030.00-1019156.25%
BABA191018P001430002019-10-10 1:07PM EDT143.000.030.000.030.00-10154153.13%
BABA191018P001440002019-10-14 2:39PM EDT144.000.020.010.030.00-6113153.13%
BABA191018P001450002019-10-16 1:07PM EDT145.000.010.010.030.00-46,203146.88%
BABA191018P001460002019-10-10 3:30PM EDT146.000.150.010.030.00-15165143.75%
BABA191018P001470002019-10-11 3:16PM EDT147.000.060.010.030.00-60198139.06%
BABA191018P001480002019-10-16 3:33PM EDT148.000.030.030.030.00-1202140.63%
BABA191018P001490002019-10-16 1:07PM EDT149.000.010.020.030.00-1113132.81%
BABA191018P001500002019-10-17 3:19PM EDT150.000.010.010.01-0.01-50.00%4213,992115.63%
BABA191018P001525002019-10-17 9:58AM EDT152.500.010.010.030.00-1304114.06%
BABA191018P001550002019-10-17 2:35PM EDT155.000.010.010.01-0.01-50.00%113,46495.31%
BABA191018P001575002019-10-17 9:30AM EDT157.500.020.010.01+0.01+100.00%11,01784.38%
BABA191018P001600002019-10-17 11:16AM EDT160.000.010.010.02-0.01-50.00%2412,48577.34%
BABA191018P001625002019-10-17 2:37PM EDT162.500.010.020.02-0.02-66.67%3774,58068.75%
BABA191018P001650002019-10-17 3:27PM EDT165.000.010.010.02-0.02-66.67%6620,68656.25%
BABA191018P001675002019-10-17 3:49PM EDT167.500.020.030.05-0.03-60.00%3112,65351.95%
BABA191018P001700002019-10-17 3:55PM EDT170.000.060.070.08-0.04-40.00%1,64918,58545.12%
BABA191018P001725002019-10-17 3:59PM EDT172.500.130.230.26-0.16-55.17%1,0994,55342.68%
BABA191018P001750002019-10-17 3:59PM EDT175.000.490.780.79-0.24-32.88%3,43411,40841.99%
BABA191018P001775002019-10-17 3:59PM EDT177.501.521.992.05-0.25-14.12%6492,26046.09%
BABA191018P001800002019-10-17 3:53PM EDT180.003.553.954.10+0.10+2.90%2299,86855.86%
BABA191018P001825002019-10-17 3:56PM EDT182.505.806.306.45-0.01-0.17%7726070.46%
BABA191018P001850002019-10-17 3:52PM EDT185.008.408.658.90+0.50+6.33%141,72583.69%
BABA191018P001875002019-10-17 10:52AM EDT187.5012.0411.0511.45-3.91-24.51%1598.44%
BABA191018P001900002019-10-15 11:54AM EDT190.0013.5913.6013.950.00-5237114.75%
BABA191018P001925002019-10-07 1:01PM EDT192.5024.8516.1516.450.00-100130.57%
BABA191018P001950002019-10-15 9:39AM EDT195.0020.3118.5019.000.00-22141.41%
BABA191018P001975002019-10-03 3:10PM EDT197.5028.5021.0521.300.00--0149.61%
BABA191018P002000002019-10-11 9:39AM EDT200.0029.3123.6023.900.00-13167.48%
BABA191018P002050002019-10-11 1:26PM EDT205.0031.7528.6029.000.00-100195.70%
BABA191018P002100002019-09-27 3:21PM EDT210.0044.9133.6034.000.00-500219.14%
BABA191018P002150002019-08-21 3:10PM EDT215.0039.4032.3032.850.00-400.00%
BABA191018P002200002019-10-04 3:38PM EDT220.0049.5043.5044.000.00-50258.59%
BABA191018P002250002019-09-18 3:03PM EDT225.0046.2648.5048.950.00-50276.56%
BABA191018P002300002019-09-27 2:38PM EDT230.0065.2153.7554.000.00-10309.96%
BABA191018P002350002019-06-07 11:06AM EDT235.0057.8560.7062.850.00-100495.02%
BABA191018P002400002019-06-07 11:06AM EDT240.0062.5566.3066.900.00-10510.55%
BABA191018P002450002019-09-30 12:12AM EDT245.0079.0068.6068.850.00--0350.39%
BABA191018P002500002019-10-15 10:25AM EDT250.0075.6573.6073.850.00-40367.38%
BABA191018P002650002019-09-20 3:55PM EDT265.0082.5088.7588.950.00-100430.27%
BABA191018P002700002019-10-08 11:01AM EDT270.00103.6593.6593.800.00-21430.66%
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