BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200221C000900002019-10-13 11:05PM EST90.0082.8691.8594.050.00--1059.38%
BABA200221C001000002019-11-13 9:41AM EST100.0086.0081.8584.250.00-1355.08%
BABA200221C001100002019-10-18 2:13PM EST110.0061.2072.0574.400.00-4451.47%
BABA200221C001200002019-08-21 10:49AM EST120.0059.4064.1064.500.00--156.64%
BABA200221C001300002019-11-13 1:54PM EST130.0053.7052.7555.250.00-14754.59%
BABA200221C001350002019-11-01 10:06AM EST135.0045.7047.8049.700.00-32846.42%
BABA200221C001400002019-11-14 9:47AM EST140.0044.6043.6045.10-4.00-8.23%12144.56%
BABA200221C001450002019-11-08 12:28PM EST145.0045.3038.7541.450.00-1946.96%
BABA200221C001500002019-11-13 3:12PM EST150.0035.5034.5036.150.00-26840.88%
BABA200221C001550002019-11-14 1:13PM EST155.0031.1930.8531.80+0.25+0.81%36738.95%
BABA200221C001600002019-11-14 3:50PM EST160.0027.1026.8027.70+0.25+0.93%1218137.47%
BABA200221C001650002019-11-14 11:43AM EST165.0023.7023.1023.90+0.43+1.85%431936.40%
BABA200221C001700002019-11-14 12:52PM EST170.0019.5019.9020.50-0.24-1.22%2044335.85%
BABA200221C001750002019-11-14 12:27PM EST175.0016.7016.7017.25+0.20+1.21%3067134.96%
BABA200221C001800002019-11-14 2:30PM EST180.0013.6013.8014.20+0.10+0.74%291,22933.87%
BABA200221C001850002019-11-14 3:47PM EST185.0011.1511.3511.60-0.05-0.45%842,23533.19%
BABA200221C001900002019-11-14 3:09PM EST190.008.799.109.30-0.21-2.33%7439,73332.50%
BABA200221C001950002019-11-14 3:59PM EST195.007.207.207.40+0.10+1.41%3791732.07%
BABA200221C002000002019-11-14 3:56PM EST200.005.505.605.80-0.10-1.79%473,27231.67%
BABA200221C002050002019-11-14 3:50PM EST205.004.254.304.55+0.20+4.94%3492331.53%
BABA200221C002100002019-11-14 1:58PM EST210.003.153.253.50-0.05-1.56%2221,42731.30%
BABA200221C002150002019-11-14 3:59PM EST215.002.512.442.59+0.07+2.87%663,38630.81%
BABA200221C002200002019-11-14 9:49AM EST220.002.001.812.09+0.20+11.11%43,12931.34%
BABA200221C002250002019-11-13 12:26PM EST225.001.281.331.460.00-1641330.61%
BABA200221C002300002019-11-14 2:38PM EST230.001.000.941.11-0.03-2.91%1130430.73%
BABA200221C002350002019-11-13 11:10AM EST235.000.670.710.830.00-112530.76%
BABA200221C002400002019-11-13 2:57PM EST240.000.550.540.680.00-218731.40%
BABA200221C002500002019-11-12 12:37PM EST250.000.450.290.410.00-71131.93%
BABA200221C002600002019-11-14 11:12AM EST260.000.190.050.29+0.01+5.56%122633.23%
Putsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200221P000850002019-11-08 12:45PM EST85.000.080.010.190.00-51,00560.74%
BABA200221P000900002019-09-27 11:44AM EST90.000.350.000.260.00-3058.40%
BABA200221P000950002019-11-01 8:41AM EST95.000.080.050.220.00-2054.59%
BABA200221P001000002019-11-08 2:04PM EST100.000.140.070.250.00-204551.86%
BABA200221P001100002019-10-07 11:20AM EST110.000.580.000.300.00-1048.68%
BABA200221P001150002019-11-11 10:48AM EST115.000.370.240.420.00-14647.46%
BABA200221P001200002019-10-29 1:35PM EST120.000.460.330.000.00-1017312.50%
BABA200221P001250002019-11-14 12:46PM EST125.000.550.460.62+0.12+27.91%126042.99%
BABA200221P001300002019-11-11 3:49PM EST130.000.640.630.850.00-1260241.90%
BABA200221P001350002019-11-13 11:35AM EST135.000.930.931.040.00-315639.84%
BABA200221P001400002019-11-13 3:52PM EST140.001.311.151.340.00-1253738.33%
BABA200221P001450002019-11-13 1:36PM EST145.001.651.641.790.00-411,08637.27%
BABA200221P001500002019-11-14 11:50AM EST150.002.362.222.42+0.04+1.72%101,06236.50%
BABA200221P001550002019-11-14 1:30PM EST155.003.182.933.10+0.08+2.58%1372,44835.24%
BABA200221P001600002019-11-14 3:41PM EST160.004.103.854.050.00-464,53834.39%
BABA200221P001650002019-11-14 3:46PM EST165.005.345.005.25+0.14+2.69%1712,37733.64%
BABA200221P001700002019-11-14 2:55PM EST170.006.906.456.70+0.45+6.98%4451,62832.89%
BABA200221P001750002019-11-14 1:43PM EST175.008.668.158.45+0.21+2.49%2661,78532.19%
BABA200221P001800002019-11-14 3:58PM EST180.0010.5510.2010.55-0.05-0.47%10677631.61%
BABA200221P001850002019-11-14 11:54AM EST185.0013.1012.6512.95-0.15-1.13%11745630.97%
BABA200221P001900002019-11-13 12:04PM EST190.0015.5015.3015.75-0.04-0.26%182,09530.52%
BABA200221P001950002019-11-12 12:50PM EST195.0016.1518.4518.850.00-104330.01%
BABA200221P002000002019-11-13 10:26AM EST200.0020.8021.8022.550.00-114930.36%
BABA200221P002050002019-10-17 9:10AM EST205.0035.0025.5526.400.00-21030.43%
BABA200221P002100002019-10-18 8:36AM EST210.0036.2029.4530.500.00-12030.60%
BABA200221P002150002019-10-18 8:44AM EST215.0041.1033.7534.750.00-11530.67%
BABA200221P002200002019-10-18 8:44AM EST220.0045.7538.1039.050.00-1330.24%
BABA200221P002300002019-11-05 3:55PM EST230.0048.5547.4548.900.00--334.25%
BABA200221P002350002019-10-06 11:10PM EST235.0066.2047.6048.950.00--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