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 EST80.00102.20121.20123.350.00-110.00%
BABA200320C000950002019-11-25 10:28AM EST95.0095.38120.40121.600.00-360.00%
BABA200320C001000002019-11-13 1:57PM EST100.0082.95104.05107.350.00-10220.00%
BABA200320C001050002019-11-13 1:57PM EST105.0078.0599.65101.600.00-10250.00%
BABA200320C001100002020-01-13 2:48PM EST110.00120.86117.15118.450.00-1685.94%
BABA200320C001150002019-12-16 10:36AM EST115.0094.10108.75109.650.00-200.00%
BABA200320C001200002020-01-10 11:36AM EST120.00105.20107.20108.500.00-12178.13%
BABA200320C001250002019-11-26 10:18AM EST125.0065.9590.6091.700.00-2130.00%
BABA200320C001300002020-01-02 10:37AM EST130.0090.0097.2598.550.00-16170.61%
BABA200320C001350002019-11-06 10:12AM EST135.0052.1067.2068.750.00-5420.00%
BABA200320C001400002020-01-17 3:33PM EST140.0086.9487.2588.55+2.32+2.74%19962.26%
BABA200320C001450002020-01-08 10:37AM EST145.0074.0082.3083.600.00-503459.33%
BABA200320C001500002020-01-16 2:36PM EST150.0073.5777.4078.600.00-129756.35%
BABA200320C001550002020-01-16 2:36PM EST155.0068.6372.4573.650.00-151453.35%
BABA200320C001600002020-01-17 3:43PM EST160.0067.4067.8568.35+4.32+6.85%201,03450.29%
BABA200320C001650002020-01-17 11:29AM EST165.0062.0062.8063.40+0.70+1.14%765250.24%
BABA200320C001700002020-01-17 3:54PM EST170.0058.0058.0058.45+4.25+7.91%421,42346.90%
BABA200320C001750002020-01-17 1:20PM EST175.0052.3252.6053.85+3.72+7.65%31,32346.59%
BABA200320C001800002020-01-17 1:20PM EST180.0047.4748.0548.70+3.47+7.89%332,57041.46%
BABA200320C001850002020-01-17 3:43PM EST185.0042.9343.3043.85+3.13+7.86%262,99438.73%
BABA200320C001900002020-01-17 10:16AM EST190.0037.8038.4539.15+2.80+8.00%322,14836.79%
BABA200320C001950002020-01-16 2:32PM EST195.0030.1533.6534.600.00-151,42435.29%
BABA200320C002000002020-01-17 3:53PM EST200.0029.5029.5029.85+2.97+11.19%1685,46332.35%
BABA200320C002050002020-01-17 2:28PM EST205.0024.3825.2525.50+1.89+8.40%38830.82%
BABA200320C002100002020-01-17 3:59PM EST210.0021.4021.2521.55+2.55+13.53%1204,49130.10%
BABA200320C002150002020-01-17 3:58PM EST215.0017.6917.6017.90+2.59+17.15%781,12729.47%
BABA200320C002200002020-01-17 3:58PM EST220.0014.5014.3514.55+2.10+16.94%2298,37928.80%
BABA200320C002250002020-01-17 3:49PM EST225.0011.3011.4511.60+1.55+15.90%3191,29628.27%
BABA200320C002300002020-01-17 3:58PM EST230.009.058.959.10+1.50+19.87%1,0187,45927.95%
BABA200320C002350002020-01-17 3:56PM EST235.006.936.907.00+1.23+21.58%2,32776827.68%
BABA200320C002400002020-01-17 3:58PM EST240.005.225.155.30+0.92+21.40%80611,21027.53%
BABA200320C002450002020-01-17 3:55PM EST245.003.903.803.95+0.84+27.45%332,07027.44%
BABA200320C002500002020-01-17 3:58PM EST250.002.822.842.88+0.49+21.03%3623,02827.32%
BABA200320C002550002020-01-17 3:56PM EST255.002.061.962.09+0.40+24.10%9567327.34%
BABA200320C002600002020-01-17 3:58PM EST260.001.471.451.50+0.28+23.53%1091,22227.41%
BABA200320C002650002020-01-16 2:39PM EST265.001.031.041.14+0.21+25.61%11,04027.95%
BABA200320C002700002020-01-17 11:58AM EST270.000.710.750.84+0.08+12.70%372928.30%
BABA200320C002750002020-01-17 12:12PM EST275.000.500.540.60+0.05+11.11%2936228.46%
BABA200320C002800002020-01-17 12:54PM EST280.000.390.400.44+0.06+18.18%2652328.78%
BABA200320C002850002020-01-17 9:42AM EST285.000.300.250.37+0.01+3.45%1429.81%
BABA200320C002900002020-01-16 12:14PM EST290.000.190.170.300.00-1056430.57%
BABA200320C002950002020-01-17 12:34PM EST295.000.180.130.21-0.01-5.26%1530.62%
BABA200320C003000002020-01-17 2:49PM EST300.000.130.140.150.00-841,43430.76%
Putsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200320P000800002019-12-24 12:57PM EST80.000.010.000.020.00-8211,14381.25%
BABA200320P000850002019-12-30 10:52AM EST85.000.010.000.000.00-848750.00%
BABA200320P000900002019-12-30 1:13PM EST90.000.030.000.010.00-85,72168.75%
BABA200320P000950002020-01-06 1:20PM EST95.000.010.000.040.00-239073.05%
BABA200320P001000002020-01-13 1:14PM EST100.000.040.000.040.00-2036268.75%
BABA200320P001050002019-12-31 11:46AM EST105.000.030.000.090.00-186670.31%
BABA200320P001100002019-12-30 3:50PM EST110.000.040.000.040.00-120261.33%
BABA200320P001150002020-01-02 3:51PM EST115.000.040.000.060.00-211960.16%
BABA200320P001200002020-01-02 11:21AM EST120.000.060.000.060.00-12,34856.64%
BABA200320P001250002020-01-02 11:21AM EST125.000.080.000.100.00-243856.06%
BABA200320P001300002020-01-16 12:25PM EST130.000.030.000.100.00-51,81152.73%
BABA200320P001350002020-01-08 11:23AM EST135.000.060.000.070.00-31,01851.17%
BABA200320P001400002020-01-17 2:43PM EST140.000.010.000.080.00-11,29148.63%
BABA200320P001450002020-01-14 3:22PM EST145.000.040.000.090.00-101,22046.09%
BABA200320P001500002020-01-17 12:54PM EST150.000.030.030.09-0.02-40.00%3242,31142.97%
BABA200320P001550002020-01-17 9:50AM EST155.000.050.020.12-0.01-16.67%15,47041.41%
BABA200320P001600002020-01-16 12:59PM EST160.000.100.050.140.00-15,86639.11%
BABA200320P001650002020-01-17 3:58PM EST165.000.110.100.11-0.04-26.67%544,15934.86%
BABA200320P001700002020-01-17 3:57PM EST170.000.130.130.16-0.09-40.91%252,75933.69%
BABA200320P001750002020-01-17 2:43PM EST175.000.230.200.23-0.06-20.69%94,11432.52%
BABA200320P001800002020-01-17 12:52PM EST180.000.340.300.32-0.10-22.73%155,41131.15%
BABA200320P001850002020-01-17 3:48PM EST185.000.490.450.48-0.22-30.99%613,20230.27%
BABA200320P001900002020-01-17 3:54PM EST190.000.720.690.72-0.33-31.43%353,99229.48%
BABA200320P001950002020-01-17 3:42PM EST195.001.101.041.07-0.45-29.03%592,41828.75%
BABA200320P002000002020-01-17 3:50PM EST200.001.601.531.57-0.64-28.57%5357,07628.08%
BABA200320P002050002020-01-17 3:50PM EST205.002.352.242.31-0.75-24.19%12494227.64%
BABA200320P002100002020-01-17 3:58PM EST210.003.263.203.35-1.09-25.06%3961,53327.36%
BABA200320P002150002020-01-17 3:58PM EST215.004.614.504.65-1.39-23.17%321,11026.89%
BABA200320P002200002020-01-17 3:59PM EST220.006.356.206.35-1.75-21.60%5861,71926.58%
BABA200320P002250002020-01-17 3:57PM EST225.008.378.408.45-2.23-21.04%1841,06126.30%
BABA200320P002300002020-01-17 3:31PM EST230.0011.3710.8011.00-2.03-15.15%1851,35326.13%
BABA200320P002350002020-01-15 11:59AM EST235.0014.3513.7014.00-2.22-13.40%119726.09%
BABA200320P002400002020-01-16 11:12AM EST240.0020.4216.9017.300.00-2015525.82%
BABA200320P002450002020-01-13 11:26AM EST245.0019.8020.6021.050.00-11125.89%
BABA200320P002500002020-01-17 11:31AM EST250.0025.8524.6024.90-1.35-4.96%25325.21%
BABA200320P002600002020-01-14 2:04PM EST260.0034.3033.3033.900.00-53726.51%
BABA200320P002700002019-12-23 11:52AM EST270.0055.7542.5043.400.00--028.25%
BABA200320P002750002020-01-13 11:11AM EST275.0046.4547.2548.300.00-51529.68%
BABA200320P002800002020-01-13 2:53PM EST280.0049.8052.0553.250.00--131.36%
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