BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor22 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191122C001200002019-10-15 9:10AM EST120.0053.9066.9567.150.00--100.00%
BABA191122C001250002019-11-04 12:10AM EST125.0053.8561.9562.100.00--20.00%
BABA191122C001300002019-11-08 2:25PM EST130.0057.4556.9557.100.00-220.00%
BABA191122C001400002019-11-11 3:38PM EST140.0046.4046.9547.250.00-10874.41%
BABA191122C001450002019-10-15 10:37AM EST145.0031.4042.0042.300.00-2070.70%
BABA191122C001460002019-10-13 11:05PM EST146.0041.4540.9541.300.00-1369.14%
BABA191122C001470002019-10-18 9:16AM EST147.0026.4039.9540.250.00-43963.28%
BABA191122C001490002019-11-01 8:32AM EST149.0029.0538.1038.250.00-101060.16%
BABA191122C001500002019-11-12 10:49AM EST150.0037.0036.9037.10+1.00+2.78%1004580.00%
BABA191122C001525002019-11-06 12:50PM EST152.5031.2534.5534.850.00-11,15261.43%
BABA191122C001550002019-11-07 2:43PM EST155.0032.8532.0032.350.00-12,44557.23%
BABA191122C001575002019-11-07 9:35AM EST157.5028.4529.4029.900.00-302,49155.37%
BABA191122C001600002019-11-11 2:54PM EST160.0026.1026.9527.250.00-1730643.36%
BABA191122C001625002019-11-11 3:54PM EST162.5024.1524.5524.900.00-34446.92%
BABA191122C001650002019-11-11 9:32AM EST165.0019.1522.1022.350.00-18240.82%
BABA191122C001675002019-11-11 3:37PM EST167.5019.1219.7019.950.00-2320840.04%
BABA191122C001700002019-11-12 10:50AM EST170.0017.4117.2017.40-0.09-0.51%940334.33%
BABA191122C001725002019-11-11 3:59PM EST172.5014.6514.8515.100.00-4438134.72%
BABA191122C001750002019-11-12 10:53AM EST175.0012.6012.5012.60+0.45+3.70%111,50130.01%
BABA191122C001775002019-11-12 10:54AM EST177.5010.4410.2510.40+0.14+1.36%211,10629.66%
BABA191122C001800002019-11-12 10:53AM EST180.008.368.258.40-0.26-3.02%761,73829.82%
BABA191122C001825002019-11-12 10:57AM EST182.506.506.356.45-0.04-0.61%5601,17328.57%
BABA191122C001850002019-11-12 10:57AM EST185.004.854.854.90-0.15-3.00%3441,36528.87%
BABA191122C001875002019-11-12 10:57AM EST187.503.463.403.45-0.11-3.08%9411,97227.88%
BABA191122C001900002019-11-12 10:58AM EST190.002.312.382.36-0.20-7.97%1,0704,64027.59%
BABA191122C001925002019-11-12 10:56AM EST192.501.621.571.59-0.05-2.99%1,9731,74127.81%
BABA191122C001950002019-11-12 10:57AM EST195.001.031.031.05-0.07-6.36%2591,50628.20%
BABA191122C001975002019-11-12 10:58AM EST197.500.620.630.64-0.10-13.89%10728328.10%
BABA191122C002000002019-11-12 10:57AM EST200.000.420.410.41-0.06-12.50%2162,32328.71%
BABA191122C002025002019-11-12 10:46AM EST202.500.220.260.27-0.05-18.52%466529.54%
BABA191122C002050002019-11-12 10:49AM EST205.000.180.170.19-0.01-5.26%1937830.76%
BABA191122C002075002019-11-12 10:33AM EST207.500.090.110.13-0.06-40.00%612431.79%
BABA191122C002100002019-11-11 2:16PM EST210.000.110.080.100.00-13441033.30%
BABA191122C002125002019-11-12 10:23AM EST212.500.070.040.09-0.01-12.50%32535.55%
BABA191122C002150002019-11-11 1:21PM EST215.000.050.030.090.00-61238.28%
BABA191122C002200002019-11-12 9:31AM EST220.000.040.000.06+0.01+33.33%912941.21%
Putsfor22 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191122P001200002019-11-11 9:33AM EST120.000.070.000.050.00-7014194.53%
BABA191122P001250002019-11-05 11:07AM EST125.000.010.000.050.00-115686.72%
BABA191122P001300002019-10-13 11:14PM EST130.000.580.000.050.00--078.91%
BABA191122P001350002019-10-13 11:14PM EST135.000.340.000.050.00-217171.09%
BABA191122P001400002019-11-12 10:12AM EST140.000.030.010.03-0.03-50.00%130862.50%
BABA191122P001450002019-11-04 3:59PM EST145.000.110.000.030.00-330853.91%
BABA191122P001470002019-10-25 1:56PM EST147.000.340.000.030.00-3251.56%
BABA191122P001480002019-11-08 1:02PM EST148.000.060.000.030.00-616850.00%
BABA191122P001490002019-10-30 10:34AM EST149.000.220.000.030.00-6615052.34%
BABA191122P001500002019-11-11 12:23PM EST150.000.090.020.030.00-6821750.00%
BABA191122P001525002019-11-11 9:38AM EST152.500.090.000.040.00-112449.22%
BABA191122P001550002019-11-11 2:47PM EST155.000.070.010.090.00-942050.98%
BABA191122P001575002019-11-12 10:20AM EST157.500.040.010.09-0.03-42.86%217347.27%
BABA191122P001600002019-11-12 10:29AM EST160.000.070.060.07-0.03-30.00%4601,06941.99%
BABA191122P001625002019-11-12 10:05AM EST162.500.110.080.10-0.04-26.67%384040.43%
BABA191122P001650002019-11-12 10:02AM EST165.000.140.110.12-0.02-12.50%81,12237.79%
BABA191122P001675002019-11-12 10:39AM EST167.500.170.160.18-0.06-26.09%21,04836.48%
BABA191122P001700002019-11-12 10:54AM EST170.000.250.240.25-0.09-26.47%212,65734.67%
BABA191122P001725002019-11-12 10:49AM EST172.500.360.350.37-0.14-28.00%1531,11733.25%
BABA191122P001750002019-11-12 10:53AM EST175.000.540.530.55-0.17-23.94%601,64631.93%
BABA191122P001775002019-11-12 10:56AM EST177.500.820.800.81-0.16-16.33%6746630.59%
BABA191122P001800002019-11-12 10:49AM EST180.001.251.221.27-0.19-13.19%8363330.15%
BABA191122P001825002019-11-12 10:49AM EST182.501.851.831.86-0.45-19.57%4352429.20%
BABA191122P001850002019-11-12 10:57AM EST185.002.692.702.74-0.33-10.93%18740128.88%
BABA191122P001875002019-11-12 10:55AM EST187.503.853.753.85-0.42-9.84%243,05728.36%
BABA191122P001900002019-11-12 10:11AM EST190.005.915.205.25+0.46+8.44%172,54628.00%
BABA191122P001925002019-11-12 10:27AM EST192.507.367.006.95-3.58-32.72%33528.00%
BABA191122P001950002019-11-11 11:05AM EST195.0011.358.909.100.00-71,75930.41%
BABA191122P001975002019-11-08 11:41AM EST197.5010.5310.9011.050.00-4729.05%
BABA191122P002000002019-11-11 3:13PM EST200.0013.8713.2013.350.00-42430.45%
BABA191122P002100002019-11-06 10:36AM EST210.0026.8022.8523.050.00-13037.89%
BABA191122P002200002019-11-07 2:32PM EST220.0031.9533.0033.050.00-101049.90%
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