BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZVZZT200117C000150002018-09-21 10:48PM EST15.002.100.000.000.00-000.00%
BABA200117C000250002019-10-01 1:54PM EST25.00139.10151.65155.500.00-71,6040.00%
BABA200117C000300002019-09-20 12:43PM EST30.00150.50144.15144.900.00-10700.00%
BABA200117C000350002019-09-19 12:32PM EST35.00147.35137.45138.050.00-60510.00%
BABA200117C000400002019-06-09 11:05PM EST40.00131.81129.85130.600.00-1110.00%
BABA200117C000450002019-08-08 1:04PM EST45.00116.00132.35134.000.00-600.00%
BABA200117C000500002019-08-05 12:02PM EST50.00104.45127.45129.050.00-400.00%
BABA200117C000550002019-07-26 1:07PM EST55.00113.40117.35119.200.00-160.00%
BABA200117C000600002019-10-31 10:29AM EST60.00117.28124.60124.900.00-1354140.67%
BABA200117C000650002019-10-18 1:52PM EST65.00105.33119.25120.600.00-100137.65%
BABA200117C000700002019-11-01 9:04AM EST70.00111.50114.65115.000.00-60177125.29%
BABA200117C000750002019-11-18 12:52PM EST75.00110.65109.70109.900.00-119116.21%
BABA200117C000800002019-11-19 11:04AM EST80.00105.15104.70104.95-1.05-0.99%1137109.38%
BABA200117C000850002019-11-05 12:49PM EST85.0096.3099.70100.050.00-771103.56%
BABA200117C000900002019-10-08 9:26AM EST90.0074.9597.2597.800.00-160137.82%
BABA200117C000950002019-10-08 9:31AM EST95.0069.9092.3092.800.00-10129.35%
BABA200117C001000002019-11-15 1:40PM EST100.0085.4984.7585.100.00-22,03085.16%
BABA200117C001050002019-11-14 10:09AM EST105.0079.5779.8080.100.00-235479.69%
BABA200117C001100002019-11-14 10:19AM EST110.0074.3574.8575.150.00-124674.90%
BABA200117C001150002019-11-18 10:51AM EST115.0071.5669.9070.050.00-315468.90%
BABA200117C001200002019-11-19 11:03AM EST120.0065.6064.9065.20-1.04-1.56%72,44164.80%
BABA200117C001250002019-11-15 1:53PM EST125.0060.7059.9560.200.00-297759.96%
BABA200117C001300002019-11-19 11:27AM EST130.0054.9355.1055.35-1.07-1.91%42,18756.86%
BABA200117C001350002019-11-18 9:30AM EST135.0051.7950.1050.350.00-12,76651.81%
BABA200117C001400002019-11-19 11:44AM EST140.0044.9045.1545.40-1.20-2.60%205,10648.73%
BABA200117C001450002019-11-18 9:31AM EST145.0042.4940.3040.550.00-169345.17%
BABA200117C001500002019-11-18 3:42PM EST150.0035.7235.5535.800.00-224,73242.19%
BABA200117C001550002019-11-18 3:10PM EST155.0031.8030.9031.200.00-416,99939.84%
BABA200117C001600002019-11-19 11:31AM EST160.0026.3726.4026.60-0.88-3.23%167,83036.93%
BABA200117C001650002019-11-19 12:46PM EST165.0022.1722.1022.35-0.48-2.12%715,69435.19%
BABA200117C001700002019-11-19 12:42PM EST170.0017.9618.2018.35-0.44-2.39%27618,51933.62%
BABA200117C001750002019-11-19 1:18PM EST175.0014.6514.5514.70+0.05+0.34%1148,32532.32%
BABA200117C001800002019-11-19 12:55PM EST180.0011.5011.3511.45-0.05-0.43%23829,42331.23%
BABA200117C001850002019-11-19 1:08PM EST185.008.658.608.70-0.20-2.26%1,04719,19630.46%
BABA200117C001900002019-11-19 1:09PM EST190.006.366.356.45-0.20-3.05%2,69316,99929.93%
BABA200117C001950002019-11-19 1:08PM EST195.004.554.504.60-0.15-3.19%7538,97829.31%
BABA200117C002000002019-11-19 1:20PM EST200.003.203.103.20-0.10-3.03%2,86231,32828.89%
BABA200117C002050002019-11-19 12:43PM EST205.002.072.112.16-0.13-5.91%17210,75128.55%
BABA200117C002100002019-11-19 12:40PM EST210.001.381.431.45-0.11-7.38%13114,23528.47%
BABA200117C002150002019-11-19 11:58AM EST215.000.970.950.96-0.09-8.49%278,61828.47%
BABA200117C002200002019-11-19 12:13PM EST220.000.620.630.66-0.08-11.43%4416,80728.83%
BABA200117C002250002019-11-19 11:48AM EST225.000.400.420.45-0.07-14.89%106,55629.18%
BABA200117C002300002019-11-19 12:13PM EST230.000.300.300.35-0.04-11.76%106,17930.23%
BABA200117C002350002019-11-19 11:48AM EST235.000.220.210.25-0.01-4.35%253630.76%
BABA200117C002400002019-11-19 10:02AM EST240.000.160.150.20+0.01+6.67%121,99731.79%
BABA200117C002450002019-11-19 10:47AM EST245.000.110.110.14-0.01-8.33%114,01232.13%
BABA200117C002500002019-11-19 10:35AM EST250.000.100.090.110.00-710,30933.01%
BABA200117C002550002019-11-15 12:06PM EST255.000.080.080.130.00-10118235.55%
BABA200117C002600002019-11-15 12:06PM EST260.000.050.070.110.00-1051,30136.52%
BABA200117C002650002019-11-18 3:00PM EST265.000.060.060.100.00-124637.79%
BABA200117C002700002019-11-18 9:36AM EST270.000.040.050.070.00-11,95337.89%
BABA200117C002750002019-11-12 3:24PM EST275.000.050.040.090.00-176340.53%
BABA200117C002800002019-11-19 11:55AM EST280.000.040.040.06-0.03-42.86%776,01840.23%
BABA200117C002900002019-11-14 12:57PM EST290.000.030.030.040.00-11,20241.41%
BABA200117C003000002019-11-19 11:13AM EST300.000.010.020.03-0.01-50.00%454,65642.77%
BABA200117C003100002019-11-14 9:32AM EST310.000.010.020.050.00-173747.66%
BABA200117C003200002019-11-19 10:34AM EST320.000.010.010.03-0.01-50.00%1250847.66%
BABA200117C003300002019-11-18 9:41AM EST330.000.020.000.040.00-147451.56%
BABA200117C003400002019-11-12 11:17AM EST340.000.010.000.020.00-6354350.39%
BABA200117C003500002019-11-06 11:43AM EST350.000.010.000.020.00-1501,19550.00%
BABA200117C003600002019-11-18 9:31AM EST360.000.010.000.020.00-15,43751.56%
Putsfor17 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200117P000250002019-10-21 10:23AM EST25.000.020.000.010.00-201,401150.00%
BABA200117P000300002019-06-18 9:56AM EST30.000.010.000.030.00-100148.44%
BABA200117P000350002019-06-18 9:18AM EST35.000.020.010.030.00-50139.06%
BABA200117P000400002019-08-23 10:52AM EST40.000.030.000.040.00-2111,020128.13%
BABA200117P000450002019-10-21 11:33AM EST45.000.010.000.040.00-1344117.97%
BABA200117P000500002019-11-06 12:25PM EST50.000.030.010.030.00-44919,863109.38%
BABA200117P000550002019-08-23 10:46AM EST55.000.090.000.120.00-72901113.28%
BABA200117P000600002019-11-08 11:50AM EST60.000.020.000.030.00-1,05011,92092.19%
BABA200117P000650002019-09-10 8:57AM EST65.000.050.000.130.00-1067099.22%
BABA200117P000700002019-11-18 3:46PM EST70.000.030.000.120.00-10323,42691.60%
BABA200117P000750002019-09-30 8:32AM EST75.000.100.020.180.00-47090.63%
BABA200117P000800002019-11-11 1:54PM EST80.000.020.000.120.00-11,39179.69%
BABA200117P000850002019-11-15 1:11PM EST85.000.030.000.130.00-112,23875.00%
BABA200117P000900002019-11-12 3:12PM EST90.000.050.000.130.00-454,26069.73%
BABA200117P000950002019-11-15 3:10PM EST95.000.060.010.140.00-12,83065.82%
BABA200117P001000002019-11-15 10:19AM EST100.000.060.020.140.00-14,47261.72%
BABA200117P001050002019-11-14 10:09AM EST105.000.080.010.150.00-15,19757.03%
BABA200117P001100002019-11-14 10:19AM EST110.000.100.030.160.00-15,46553.91%
BABA200117P001150002019-11-14 1:25PM EST115.000.160.040.170.00-245,76450.29%
BABA200117P001200002019-11-18 3:11PM EST120.000.150.100.190.00-1022,45750.10%
BABA200117P001250002019-11-19 9:38AM EST125.000.140.110.23-0.01-6.67%1013,68847.27%
BABA200117P001300002019-11-14 2:09PM EST130.000.310.180.270.00-10315,51144.14%
BABA200117P001350002019-11-18 3:07PM EST135.000.320.200.280.00-222,74840.23%
BABA200117P001400002019-11-19 12:27PM EST140.000.350.300.380.00-1413,88638.18%
BABA200117P001450002019-11-19 11:32AM EST145.000.470.440.46-0.03-6.00%115,17835.35%
BABA200117P001500002019-11-19 12:27PM EST150.000.680.640.67-0.05-6.85%27928,15833.84%
BABA200117P001550002019-11-19 1:08PM EST155.000.990.970.98-0.12-10.81%6916,16332.41%
BABA200117P001600002019-11-19 12:54PM EST160.001.451.451.47-0.16-9.94%8117,03631.35%
BABA200117P001650002019-11-19 12:49PM EST165.002.182.142.16-0.14-6.03%2913,08830.29%
BABA200117P001700002019-11-19 1:10PM EST170.003.183.103.20-0.19-5.64%36712,77929.63%
BABA200117P001750002019-11-19 12:59PM EST175.004.494.504.55-0.26-5.47%679,32428.80%
BABA200117P001800002019-11-19 12:04PM EST180.006.206.256.30-0.35-5.34%519,80427.98%
BABA200117P001850002019-11-19 11:40AM EST185.008.558.458.55-0.12-1.38%9016,82427.31%
BABA200117P001900002019-11-19 11:30AM EST190.0011.4011.1511.30+0.33+2.98%335,23426.71%
BABA200117P001950002019-11-19 10:18AM EST195.0013.8014.4014.50+0.55+4.15%21,40026.01%
BABA200117P002000002019-11-19 1:00PM EST200.0017.9317.9518.15+0.98+5.78%51,81025.32%
BABA200117P002050002019-11-19 1:00PM EST205.0021.9422.0022.15+1.05+5.03%521124.37%
BABA200117P002100002019-11-18 3:02PM EST210.0025.6026.2526.600.00-385524.20%
BABA200117P002150002019-11-19 11:51AM EST215.0031.0530.8531.10+0.16+0.52%349022.19%
BABA200117P002200002019-11-19 1:08PM EST220.0035.7535.6035.85-0.55-1.52%182,05919.34%
BABA200117P002250002019-11-13 2:38PM EST225.0043.5540.4040.700.00-11250.00%
BABA200117P002300002019-11-18 11:31AM EST230.0043.2545.4045.750.00-101500.00%
BABA200117P002350002019-09-23 2:59PM EST235.0057.5060.2561.050.00-20084.29%
BABA200117P002400002019-08-01 1:28PM EST240.0075.6565.4566.150.00-24088.46%
BABA200117P002450002019-07-24 8:30AM EST245.0067.0372.3573.400.00-1199.98%
BABA200117P002500002019-06-07 10:06AM EST250.0072.9076.3576.950.00-10098.62%
BABA200117P002600002019-06-07 10:06AM EST260.0078.9786.2587.000.00-10104.88%
BABA200117P002650002019-09-27 10:38AM EST265.0095.6087.0587.850.00-1089.88%
BABA200117P002700002019-10-01 11:42AM EST270.00105.1492.3594.250.00-50096.57%
BABA200117P002750002019-08-18 11:14PM EST275.00108.9094.3595.550.00---82.29%
BABA200117P002800002019-10-09 12:47PM EST280.00114.5791.9592.300.00-600.00%
BABA200117P002900002019-06-09 11:05PM EST290.00146.29119.95120.750.00-00136.72%
BABA200117P003000002019-06-09 11:05PM EST300.00113.15130.10130.750.00-200142.18%
BABA200117P003100002019-06-09 11:05PM EST310.00145.68140.10140.850.00-00147.28%
BABA200117P003200002019-10-11 12:30PM EST320.00147.40134.25134.900.00-500.00%
BABA200117P003300002019-08-13 8:35AM EST330.00169.15149.95151.800.00-00111.46%
BABA200117P003400002019-06-07 10:06AM EST340.00170.25166.20167.050.00-10144.34%
BABA200117P003500002019-06-12 12:25PM EST350.00189.92179.60180.100.00-10162.17%
BABA200117P003600002019-11-14 2:30PM EST360.00178.25175.30175.750.00-130.00%
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