BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191220C000750002019-10-27 11:03PM EST75.0095.050.000.000.00--00.00%
BABA191220C000850002019-10-23 10:34AM EST85.0085.100.000.000.00--00.00%
BABA191220C000900002019-10-30 9:09AM EST90.0085.950.000.000.00-100.00%
BABA191220C000950002019-10-30 8:55AM EST95.0080.850.000.000.00--00.00%
BABA191220C001000002019-11-13 11:59AM EST100.0082.600.000.000.00-200.00%
BABA191220C001100002019-11-07 2:31PM EST110.0078.240.000.000.00--00.00%
BABA191220C001150002019-10-10 11:34AM EST115.0051.4572.2072.700.00-137139.38%
BABA191220C001200002019-11-14 11:04AM EST120.0063.650.000.000.00-100.00%
BABA191220C001300002019-11-11 10:16AM EST130.0052.150.000.000.00-1100.00%
BABA191220C001350002019-11-14 2:44PM EST135.0046.880.000.000.00-400.00%
BABA191220C001400002019-11-14 11:37AM EST140.0043.600.000.000.00-1800.00%
BABA191220C001450002019-11-11 1:40PM EST145.0041.750.000.000.00-500.00%
BABA191220C001500002019-11-14 2:10PM EST150.0032.440.000.000.00-400.00%
BABA191220C001550002019-11-14 11:38AM EST155.0029.020.000.000.00-100.00%
BABA191220C001600002019-11-14 10:05AM EST160.0025.550.000.000.00-3200.00%
BABA191220C001650002019-11-14 11:38AM EST165.0018.550.000.000.00-600.00%
BABA191220C001700002019-11-14 3:47PM EST170.0014.630.000.000.00-95000.00%
BABA191220C001750002019-11-14 3:48PM EST175.0010.980.000.000.00-6900.00%
BABA191220C001800002019-11-14 3:44PM EST180.007.850.000.000.00-83800.00%
BABA191220C001850002019-11-14 3:59PM EST185.005.500.000.000.00-1,48800.78%
BABA191220C001900002019-11-14 3:59PM EST190.003.700.000.000.00-1,97003.13%
BABA191220C001950002019-11-14 3:59PM EST195.002.290.000.000.00-70506.25%
BABA191220C002000002019-11-14 3:39PM EST200.001.230.000.000.00-97306.25%
BABA191220C002050002019-11-14 3:51PM EST205.000.730.000.000.00-20106.25%
BABA191220C002100002019-11-14 3:51PM EST210.000.420.000.000.00-57012.50%
BABA191220C002150002019-11-14 3:02PM EST215.000.250.000.000.00-205012.50%
BABA191220C002200002019-11-14 1:38PM EST220.000.170.000.000.00-132012.50%
BABA191220C002250002019-11-14 12:37PM EST225.000.100.000.000.00-4012.50%
BABA191220C002300002019-11-13 3:26PM EST230.000.110.000.000.00-1012.50%
BABA191220C002350002019-11-13 9:50AM EST235.000.050.000.000.00-11012.50%
BABA191220C002400002019-11-14 10:23AM EST240.000.060.000.000.00-96012.50%
BABA191220C002450002019-11-12 11:16AM EST245.000.050.000.000.00-4025.00%
BABA191220C002500002019-11-08 2:28PM EST250.000.050.000.000.00-1025.00%
BABA191220C002550002019-11-11 9:30AM EST255.000.040.000.000.00-1025.00%
BABA191220C002600002019-10-11 12:51PM EST260.000.040.000.000.00-1025.00%
BABA191220C002650002019-11-05 3:30PM EST265.000.030.000.000.00-1025.00%
BABA191220C002700002019-11-07 11:45AM EST270.000.030.000.000.00--025.00%
BABA191220C002750002019-11-05 3:25PM EST275.000.040.000.000.00-2025.00%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191220P000800002019-10-22 2:08PM EST80.000.050.000.000.00--050.00%
BABA191220P000850002019-11-04 10:02AM EST85.000.050.000.000.00-2050.00%
BABA191220P000900002019-11-01 8:33AM EST90.000.050.000.000.00-74050.00%
BABA191220P000950002019-11-04 3:10PM EST95.000.040.000.000.00-5050.00%
BABA191220P001000002019-11-13 11:16AM EST100.000.030.000.000.00-5050.00%
BABA191220P001050002019-11-04 9:31AM EST105.000.040.000.000.00-2025.00%
BABA191220P001100002019-11-11 9:57AM EST110.000.020.000.000.00-2025.00%
BABA191220P001150002019-11-14 11:47AM EST115.000.070.000.000.00-1025.00%
BABA191220P001200002019-11-05 9:56AM EST120.000.050.000.000.00-4025.00%
BABA191220P001250002019-11-11 10:08AM EST125.000.100.000.000.00-9025.00%
BABA191220P001300002019-11-12 3:55PM EST130.000.080.000.000.00-200025.00%
BABA191220P001350002019-11-13 3:48PM EST135.000.130.000.000.00-12025.00%
BABA191220P001400002019-11-14 3:42PM EST140.000.200.000.000.00-26012.50%
BABA191220P001450002019-11-14 3:57PM EST145.000.280.000.000.00-6012.50%
BABA191220P001500002019-11-14 3:42PM EST150.000.400.000.000.00-169012.50%
BABA191220P001550002019-11-14 3:51PM EST155.000.590.000.000.00-34012.50%
BABA191220P001600002019-11-14 3:51PM EST160.000.930.000.000.00-135012.50%
BABA191220P001650002019-11-14 3:30PM EST165.001.540.000.000.00-21806.25%
BABA191220P001700002019-11-14 3:58PM EST170.002.340.000.000.00-2,76406.25%
BABA191220P001750002019-11-14 3:51PM EST175.003.650.000.000.00-1,29403.13%
BABA191220P001800002019-11-14 3:58PM EST180.005.500.000.000.00-2,51801.56%
BABA191220P001850002019-11-14 3:36PM EST185.008.200.000.000.00-72100.00%
BABA191220P001900002019-11-14 3:41PM EST190.0011.220.000.000.00-8000.00%
BABA191220P001950002019-11-14 2:22PM EST195.0015.000.000.000.00-2000.00%
BABA191220P002000002019-11-14 12:26PM EST200.0018.800.000.000.00-20200.00%
BABA191220P002050002019-11-13 11:12AM EST205.0023.900.000.000.00-2000.00%
BABA191220P002100002019-11-12 11:14AM EST210.0023.300.000.000.00-100.00%
BABA191220P002150002019-10-30 2:15PM EST215.0038.300.000.000.00-100.00%
BABA191220P002200002019-11-08 2:52PM EST220.0033.100.000.000.00-200.00%
BABA191220P002250002019-09-16 1:15PM EST225.0049.0148.4549.000.00--083.91%
BABA191220P002300002019-10-30 1:58PM EST230.0053.150.000.000.00--00.00%
BABA191220P002350002019-10-30 9:11AM EST235.0058.850.000.000.00--00.00%
BABA191220P002600002019-09-29 11:12PM EST260.0094.0082.0582.850.00--0105.32%
BABA191220P002650002019-10-29 2:47PM EST265.0088.450.000.000.00--00.00%
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