BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200320C000800002019-11-04 10:00AM EST80.00102.20106.35109.050.00-1177.88%
BABA200320C000950002019-11-11 12:06AM EST95.0093.2591.5094.400.00--167.29%
BABA200320C001000002019-11-08 9:41AM EST100.0088.5386.8589.450.00-11265.23%
BABA200320C001050002019-06-25 8:49AM EST105.0063.8072.9573.800.00-10150.00%
BABA200320C001150002019-08-16 10:16AM EST115.0059.6765.2069.000.00-1310.00%
BABA200320C001200002019-10-25 9:54AM EST120.0056.8067.3070.150.00-151953.49%
BABA200320C001250002019-11-11 10:32AM EST125.0059.4062.3065.150.00-11258.26%
BABA200320C001300002019-11-08 10:05AM EST130.0058.1057.8560.600.00-57056.19%
BABA200320C001350002019-11-06 10:12AM EST135.0052.1053.4054.850.00-54248.16%
BABA200320C001400002019-11-11 9:55AM EST140.0045.3148.4550.600.00-38247.57%
BABA200320C001450002019-10-01 9:33AM EST145.0027.7934.1536.500.00-5710.00%
BABA200320C001500002019-11-11 1:33PM EST150.0039.8040.4540.850.00-118940.32%
BABA200320C001550002019-11-12 12:01PM EST155.0036.5435.9536.60+1.04+2.93%535738.90%
BABA200320C001600002019-11-12 2:58PM EST160.0031.5032.0532.55-0.50-1.56%495437.73%
BABA200320C001650002019-11-12 3:37PM EST165.0028.1728.1528.65+1.07+3.95%157936.54%
BABA200320C001700002019-11-12 2:08PM EST170.0024.6724.4524.95+1.12+4.76%11,09535.42%
BABA200320C001750002019-11-12 2:05PM EST175.0021.2021.1021.50+0.65+3.16%131,28634.42%
BABA200320C001800002019-11-12 2:08PM EST180.0018.1718.0018.40-0.30-1.62%62,24133.72%
BABA200320C001850002019-11-12 3:46PM EST185.0015.2515.1015.55-0.39-2.49%442,21333.02%
BABA200320C001900002019-11-12 3:50PM EST190.0012.8112.7013.00-0.19-1.46%1411,26332.40%
BABA200320C001950002019-11-12 2:50PM EST195.0010.3010.4010.70-0.41-3.83%451,31831.75%
BABA200320C002000002019-11-12 3:55PM EST200.008.658.508.80-0.10-1.14%2833,26931.40%
BABA200320C002100002019-11-12 2:14PM EST210.005.505.455.75-0.32-5.50%441,55330.74%
BABA200320C002200002019-11-12 3:32PM EST220.003.413.353.55-0.11-3.12%441,58730.02%
BABA200320C002300002019-11-12 12:07PM EST230.002.201.982.22-0.02-0.90%361,12129.92%
BABA200320C002400002019-11-12 3:13PM EST240.001.201.161.30-0.18-13.04%2869929.55%
BABA200320C002500002019-11-12 12:50PM EST250.000.770.690.79-0.02-2.53%1231429.66%
BABA200320C002600002019-11-12 12:50PM EST260.000.470.410.52+0.01+2.17%3760030.27%
BABA200320C002700002019-11-08 11:06AM EST270.000.370.250.380.00-1931.32%
BABA200320C002800002019-11-11 10:48AM EST280.000.180.150.280.00-442832.28%
BABA200320C002900002019-11-12 10:02AM EST290.000.090.100.22-0.07-43.75%17033.45%
BABA200320C003000002019-11-12 9:31AM EST300.000.100.040.15-0.02-16.67%178033.84%
Putsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200320P000800002019-11-12 12:00PM EST80.000.080.020.24-0.07-46.67%2060.35%
BABA200320P000900002019-10-23 9:14AM EST90.000.160.060.200.00-102252.54%
BABA200320P000950002019-10-07 1:00PM EST95.000.340.110.240.00-1050.88%
BABA200320P001000002019-11-12 2:23PM EST100.000.180.150.26-0.06-25.00%226250.10%
BABA200320P001050002019-10-10 8:59AM EST105.000.470.210.340.00-12448.54%
BABA200320P001100002019-11-08 3:26PM EST110.000.370.270.380.00-1015145.85%
BABA200320P001150002019-11-08 11:26AM EST115.000.460.370.470.00-68244.02%
BABA200320P001200002019-11-12 3:05PM EST120.000.530.500.58-0.04-7.02%1252,35142.24%
BABA200320P001250002019-11-12 10:40AM EST125.000.720.610.75-0.09-11.11%144140.87%
BABA200320P001300002019-11-12 3:53PM EST130.000.910.870.94-0.07-7.14%221,80139.36%
BABA200320P001350002019-11-11 10:18AM EST135.001.571.111.190.00-51,18637.96%
BABA200320P001400002019-11-12 10:45AM EST140.001.571.451.54-0.11-6.55%31,19236.87%
BABA200320P001450002019-11-12 3:42PM EST145.001.981.881.99-0.13-6.16%181,22435.85%
BABA200320P001500002019-11-12 10:48AM EST150.002.602.432.56-0.70-21.21%212,33234.90%
BABA200320P001550002019-11-08 3:24PM EST155.003.463.153.300.00-235,04434.11%
BABA200320P001600002019-11-12 3:15PM EST160.004.244.004.15-0.86-16.86%1,0124,01533.14%
BABA200320P001650002019-11-12 11:25AM EST165.005.275.105.30-0.67-11.28%112,90232.55%
BABA200320P001700002019-11-12 3:15PM EST170.006.746.356.60-1.26-15.75%131,99131.76%
BABA200320P001750002019-11-12 2:50PM EST175.008.407.908.200.00-1985831.14%
BABA200320P001800002019-11-12 2:54PM EST180.0010.259.7510.00-0.95-8.48%1059430.37%
BABA200320P001850002019-11-12 11:17AM EST185.0012.0011.8512.15-0.65-5.14%4476229.77%
BABA200320P001900002019-11-12 2:59PM EST190.0015.0814.3014.65-1.24-7.60%1317429.30%
BABA200320P001950002019-11-07 10:59AM EST195.0017.3517.0017.450.00-16228.85%
BABA200320P002000002019-11-11 9:50AM EST200.0023.4020.1520.500.00-1117628.29%
BABA200320P002100002019-11-11 9:30AM EST210.0028.9527.0527.500.00-212327.33%
BABA200320P002200002019-11-01 2:37PM EST220.0043.8535.0035.400.00-101226.07%
BABA200320P002300002019-10-18 2:38PM EST230.0060.1443.7044.200.00-2425.18%
BABA200320P002500002019-11-06 2:00PM EST250.0066.3762.4063.700.00--128.78%
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