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
BABA200221C000550002019-12-16 12:14AM EST55.00150.00168.45169.300.00--00.00%
BABA200221C000700002020-01-14 1:17PM EST70.00157.60156.85158.200.00--2155.47%
BABA200221C000900002019-11-19 12:20PM EST90.0095.00121.85123.950.00-1100.00%
BABA200221C001000002020-01-09 10:07AM EST100.00121.75127.15128.250.00-19125.98%
BABA200221C001100002020-01-13 2:48PM EST110.00120.67116.95118.250.00-15105.66%
BABA200221C001200002020-01-17 12:34PM EST120.00106.78106.95108.25-0.22-0.21%3294.04%
BABA200221C001250002019-11-21 10:32AM EST125.0058.7587.1088.400.00--00.00%
BABA200221C001300002020-01-13 3:00PM EST130.00100.5297.0098.300.00-24886.23%
BABA200221C001350002020-01-13 11:53AM EST135.0094.7592.0093.300.00-10980.96%
BABA200221C001400002020-01-15 10:33AM EST140.0087.0087.0088.300.00-457775.88%
BABA200221C001450002020-01-13 12:41PM EST145.0085.2682.0583.350.00-11073.14%
BABA200221C001500002020-01-17 3:50PM EST150.0077.2577.3077.90-0.11-0.14%116363.87%
BABA200221C001550002020-01-14 10:49AM EST155.0072.4872.0573.350.00-88663.48%
BABA200221C001600002020-01-17 3:43PM EST160.0067.1767.5567.95+3.27+5.12%2044560.50%
BABA200221C001650002020-01-17 2:03PM EST165.0061.7062.1063.40+1.45+2.41%130555.86%
BABA200221C001700002020-01-17 12:52PM EST170.0056.5957.4058.40-0.43-0.75%549254.93%
BABA200221C001750002020-01-16 11:49AM EST175.0051.3252.5553.10+2.97+6.14%1075653.91%
BABA200221C001800002020-01-17 3:18PM EST180.0046.5047.5048.15+2.88+6.60%2201,53749.85%
BABA200221C001850002020-01-17 3:43PM EST185.0042.3542.7543.15+3.35+8.59%322,07145.07%
BABA200221C001900002020-01-17 3:18PM EST190.0036.7737.8538.15+2.12+6.12%2410,27940.36%
BABA200221C001950002020-01-17 3:41PM EST195.0032.4033.0033.30+3.35+11.53%132,05237.33%
BABA200221C002000002020-01-17 3:54PM EST200.0028.1028.3028.65+2.85+11.29%6310,41235.67%
BABA200221C002050002020-01-17 3:53PM EST205.0023.6023.7524.00+2.95+14.29%393,55033.08%
BABA200221C002100002020-01-17 3:48PM EST210.0019.1019.4019.70+2.50+15.06%1546,06831.76%
BABA200221C002150002020-01-17 3:55PM EST215.0015.5415.5015.75+2.44+18.63%1706,05330.84%
BABA200221C002200002020-01-17 3:55PM EST220.0012.1511.9512.30+2.15+21.50%2946,83330.45%
BABA200221C002250002020-01-17 3:59PM EST225.009.059.009.25+1.63+21.97%9707,37329.86%
BABA200221C002300002020-01-17 3:58PM EST230.006.606.606.70+1.15+21.10%9857,25429.32%
BABA200221C002350002020-01-17 3:59PM EST235.004.604.604.75+0.85+22.67%5356,95229.19%
BABA200221C002400002020-01-17 3:59PM EST240.003.163.103.25+0.67+26.91%1,17112,11529.05%
BABA200221C002450002020-01-17 3:55PM EST245.002.122.072.14+0.47+28.48%4491,54628.88%
BABA200221C002500002020-01-17 3:57PM EST250.001.391.351.40+0.30+27.52%3804,61129.00%
BABA200221C002550002020-01-17 3:55PM EST255.000.910.900.91+0.23+33.82%3156829.27%
BABA200221C002600002020-01-17 3:56PM EST260.000.600.580.63+0.16+36.36%1,1325,13630.08%
BABA200221C002650002020-01-17 3:55PM EST265.000.410.400.42+0.09+28.13%1943730.62%
BABA200221C002700002020-01-16 3:22PM EST270.000.250.270.30+0.03+13.64%132331.54%
BABA200221C002750002020-01-17 3:25PM EST275.000.170.140.24+0.01+6.25%74032.98%
BABA200221C002800002020-01-17 11:41AM EST280.000.130.140.17-0.02-13.33%117033.69%
BABA200221C002850002020-01-17 12:32PM EST285.000.100.050.15+0.02+25.00%156735.45%
BABA200221C002900002020-01-17 1:57PM EST290.000.090.020.13+0.02+28.57%133037.01%
BABA200221C002950002020-01-16 10:32AM EST295.000.060.010.110.00-51938.33%
BABA200221C003000002020-01-17 12:30PM EST300.000.040.050.100.00-5018439.94%
BABA200221C003050002020-01-17 3:50PM EST305.000.040.040.08+0.02+100.00%266340.82%
BABA200221C003100002020-01-17 12:55PM EST310.000.030.000.05+0.01+50.00%1115340.63%
Putsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200221P000600002019-12-17 10:47AM EST60.000.010.000.030.00--0146.88%
BABA200221P000650002019-12-16 11:39AM EST65.000.020.000.030.00-320137.50%
BABA200221P000700002019-12-17 2:19PM EST70.000.020.000.030.00-680129.69%
BABA200221P000750002019-12-23 9:57AM EST75.000.010.000.050.00-1267128.13%
BABA200221P000800002020-01-08 10:24AM EST80.000.010.000.010.00-1646106.25%
BABA200221P000850002019-12-24 10:15AM EST85.000.010.000.050.00-81,317114.84%
BABA200221P000900002020-01-08 2:38PM EST90.000.010.000.020.00-655699.22%
BABA200221P000950002019-12-24 9:57AM EST95.000.030.000.080.00-1220107.03%
BABA200221P001000002020-01-02 3:08PM EST100.000.020.000.060.00-4019498.05%
BABA200221P001050002019-12-23 9:59AM EST105.000.040.000.080.00-42995.31%
BABA200221P001100002019-12-24 9:31AM EST110.000.030.000.080.00-122389.84%
BABA200221P001150002020-01-14 12:51PM EST115.000.030.000.050.00-105980.86%
BABA200221P001200002020-01-08 1:46PM EST120.000.020.000.050.00-1017476.17%
BABA200221P001250002020-01-16 11:44AM EST125.000.010.000.050.00-138871.48%
BABA200221P001300002020-01-16 10:20AM EST130.000.010.000.060.00-1068768.36%
BABA200221P001350002020-01-15 12:23PM EST135.000.040.000.060.00-1515264.06%
BABA200221P001400002020-01-14 12:07PM EST140.000.020.000.060.00-159659.77%
BABA200221P001450002020-01-14 9:57AM EST145.000.030.000.060.00-590955.86%
BABA200221P001500002020-01-17 12:33PM EST150.000.030.000.03+0.01+50.00%101,26751.95%
BABA200221P001550002020-01-17 3:57PM EST155.000.030.020.070.00-12,60150.39%
BABA200221P001600002020-01-17 12:54PM EST160.000.030.020.050.00-15,03247.07%
BABA200221P001650002020-01-15 2:55PM EST165.000.050.030.090.00-202,99746.58%
BABA200221P001700002020-01-16 10:57AM EST170.000.070.050.100.00-111,88143.26%
BABA200221P001750002020-01-17 1:07PM EST175.000.080.010.12-0.03-27.27%65,82640.43%
BABA200221P001800002020-01-17 3:41PM EST180.000.130.110.15-0.03-18.75%1254,56837.79%
BABA200221P001850002020-01-17 3:23PM EST185.000.180.160.18-0.07-28.00%892,01434.86%
BABA200221P001900002020-01-17 3:48PM EST190.000.260.240.26-0.13-33.33%3093,57532.96%
BABA200221P001950002020-01-17 3:50PM EST195.000.400.370.41-0.23-36.51%6042,43631.57%
BABA200221P002000002020-01-17 3:54PM EST200.000.640.620.67-0.39-37.86%2817,38230.49%
BABA200221P002050002020-01-17 3:49PM EST205.001.091.031.08-0.63-36.63%884,17929.49%
BABA200221P002100002020-01-17 3:57PM EST210.001.741.711.76-0.90-34.09%1686,31528.85%
BABA200221P002150002020-01-17 3:57PM EST215.002.762.742.81-1.31-32.19%3043,44128.44%
BABA200221P002200002020-01-17 3:58PM EST220.004.294.204.35-1.61-27.29%12,5003,21328.34%
BABA200221P002250002020-01-17 3:53PM EST225.006.436.206.45-1.92-22.99%6,7406,17128.47%
BABA200221P002300002020-01-17 2:43PM EST230.009.688.708.90-1.58-14.03%1031,79227.94%
BABA200221P002350002020-01-17 10:04AM EST235.0012.3011.6511.95-2.55-17.17%35027.74%
BABA200221P002400002020-01-17 1:56PM EST240.0016.2515.2515.50-2.67-14.11%51,53527.63%
BABA200221P002450002020-01-17 1:56PM EST245.0020.3019.2019.55-1.00-4.69%133028.05%
BABA200221P002500002020-01-17 11:31AM EST250.0024.7523.4523.85+3.53+16.64%141928.22%
BABA200221P002600002019-12-16 12:14AM EST260.0054.7036.0036.800.00---51.29%
BABA200221P002700002020-01-15 1:41PM EST270.0045.0042.3543.100.00--1635.13%
BABA200221P002750002020-01-13 12:02PM EST275.0045.0547.1048.200.00--039.38%
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