BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor29 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191129C001200002019-10-15 9:10AM EST120.0067.7067.0067.250.00-111383.20%
BABA191129C001450002019-11-07 3:19PM EST145.0041.1542.0542.300.00-102054.30%
BABA191129C001460002019-10-30 11:01AM EST146.0028.9541.0541.450.00--1057.03%
BABA191129C001480002019-11-08 1:52PM EST148.0039.4039.1039.400.00-1154.30%
BABA191129C001500002019-11-12 10:19AM EST150.0036.4037.1537.30-0.10-0.27%10016550.59%
BABA191129C001525002019-11-05 9:51AM EST152.5029.9034.5534.950.00-122854.88%
BABA191129C001550002019-11-11 12:36PM EST155.0029.7532.2032.400.00-222,41049.95%
BABA191129C001575002019-11-11 2:45PM EST157.5028.6029.6529.900.00-22,42546.44%
BABA191129C001600002019-11-12 10:38AM EST160.0026.6127.2027.40+4.05+17.95%183842.92%
BABA191129C001625002019-11-11 12:36PM EST162.5022.4524.8025.050.00-64842.63%
BABA191129C001650002019-11-08 12:20PM EST165.0023.7022.3522.650.00-232440.72%
BABA191129C001675002019-11-07 11:14AM EST167.5020.2319.9020.200.00-323337.72%
BABA191129C001700002019-11-11 3:52PM EST170.0017.2017.5517.750.00-2229034.57%
BABA191129C001725002019-11-11 2:07PM EST172.5015.2115.3015.450.00-1444933.06%
BABA191129C001750002019-11-11 3:46PM EST175.0012.9713.0013.150.00-4335930.96%
BABA191129C001775002019-11-12 10:38AM EST177.5010.3310.9011.10+1.53+17.39%320330.47%
BABA191129C001800002019-11-12 10:07AM EST180.008.308.959.00+0.04+0.48%1176128.60%
BABA191129C001825002019-11-12 10:42AM EST182.506.707.157.30-0.60-8.22%1880028.58%
BABA191129C001850002019-11-12 10:51AM EST185.005.555.505.60-0.17-2.97%1401,16727.31%
BABA191129C001875002019-11-12 10:55AM EST187.504.204.204.30-0.15-3.45%34785627.26%
BABA191129C001900002019-11-12 10:53AM EST190.003.103.003.10-0.13-4.02%2083,44926.47%
BABA191129C001925002019-11-12 10:50AM EST192.502.222.152.22-0.14-5.93%25241726.29%
BABA191129C001950002019-11-12 10:55AM EST195.001.521.481.53-0.11-6.75%1741,08826.07%
BABA191129C001975002019-11-12 10:53AM EST197.501.021.011.03-0.13-11.30%7638625.98%
BABA191129C002000002019-11-12 10:55AM EST200.000.690.660.69-0.08-10.39%811,94926.10%
BABA191129C002025002019-11-12 10:35AM EST202.500.400.440.46-0.10-20.00%1232326.37%
BABA191129C002050002019-11-11 3:59PM EST205.000.370.290.310.00-7212826.76%
BABA191129C002075002019-11-11 3:03PM EST207.500.220.200.230.00-263527.74%
BABA191129C002100002019-11-12 10:16AM EST210.000.120.110.17-0.01-7.69%1012328.61%
BABA191129C002125002019-11-11 12:14PM EST212.500.120.070.140.00-15329.98%
BABA191129C002150002019-11-12 9:38AM EST215.000.090.060.09-0.01-10.00%10611430.08%
Putsfor29 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191129P001250002019-10-31 10:35AM EST125.000.060.000.050.00-17567.19%
BABA191129P001300002019-11-11 1:52PM EST130.000.030.010.060.00-20221263.67%
BABA191129P001350002019-11-04 3:36PM EST135.000.100.000.070.00-27557.62%
BABA191129P001400002019-11-11 11:02AM EST140.000.070.000.080.00-11552.54%
BABA191129P001450002019-11-11 9:30AM EST145.000.080.020.100.00-113952.64%
BABA191129P001460002019-10-24 10:45AM EST146.000.490.030.110.00-1252.15%
BABA191129P001470002019-10-28 9:06AM EST147.000.260.030.110.00-1450.78%
BABA191129P001480002019-11-01 8:36AM EST148.000.130.020.120.00-1450.20%
BABA191129P001490002019-10-30 10:44AM EST149.000.340.050.120.00-31248.93%
BABA191129P001500002019-11-11 9:36AM EST150.000.170.050.130.00-134748.24%
BABA191129P001525002019-11-11 2:12PM EST152.500.170.060.150.00-52846.19%
BABA191129P001550002019-11-11 1:07PM EST155.000.170.100.170.00-13132543.85%
BABA191129P001575002019-11-12 9:55AM EST157.500.180.110.20-0.06-25.00%244641.85%
BABA191129P001600002019-11-11 2:28PM EST160.000.290.160.240.00-4791639.89%
BABA191129P001625002019-11-12 10:01AM EST162.500.290.210.29-0.31-51.67%1038637.99%
BABA191129P001650002019-11-12 10:03AM EST165.000.320.260.31-0.04-11.11%163,25535.06%
BABA191129P001675002019-11-12 10:42AM EST167.500.370.350.37-0.11-22.92%94,81832.91%
BABA191129P001700002019-11-12 10:40AM EST170.000.520.470.49-0.09-14.75%505,20231.47%
BABA191129P001725002019-11-12 10:21AM EST172.500.760.660.70-0.05-6.17%21,20230.64%
BABA191129P001750002019-11-12 10:43AM EST175.000.970.910.94-0.15-13.39%563129.32%
BABA191129P001775002019-11-12 10:30AM EST177.501.441.281.31-0.37-20.44%650528.42%
BABA191129P001800002019-11-12 10:55AM EST180.001.791.781.81-0.23-11.39%1161,77527.56%
BABA191129P001825002019-11-12 10:55AM EST182.502.482.492.50-0.37-12.98%2541826.93%
BABA191129P001850002019-11-12 10:51AM EST185.003.423.353.45-0.25-6.81%321,15326.70%
BABA191129P001875002019-11-12 10:56AM EST187.504.554.454.55-0.35-7.14%1199826.05%
BABA191129P001900002019-11-12 10:46AM EST190.006.105.855.95-0.25-3.94%814525.84%
BABA191129P001925002019-11-12 10:27AM EST192.507.907.457.60-3.50-30.70%34225.83%
BABA191129P001950002019-11-11 2:47PM EST195.0010.509.309.450.00-1626325.86%
BABA191129P001975002019-11-07 11:59AM EST197.5011.2511.2011.450.00-13614725.71%
BABA191129P002000002019-11-08 9:58AM EST200.0013.2013.4513.650.00-71426.23%
BABA191129P002050002019-11-08 11:47AM EST205.0017.2518.1018.250.00-15026.61%
BABA191129P002100002019-10-13 11:14PM EST210.0036.9523.0023.150.00--029.49%
BABA191129P002150002019-10-28 9:37AM EST215.0037.1527.9528.150.00--034.23%
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