BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200403C000950002020-03-23 3:50PM EDT95.0080.9091.1096.000.00--1384.28%
BABA200403C001000002020-03-20 5:50PM EDT100.0083.5086.1091.000.00-1414359.91%
BABA200403C001150002020-03-27 4:09AM EDT115.0079.6072.4574.250.00---219.92%
BABA200403C001300002020-03-24 10:15AM EDT130.0052.6556.3061.000.00-79119.53%
BABA200403C001350002020-03-23 10:46AM EDT135.0039.2551.3056.000.00--0108.59%
BABA200403C001400002020-03-25 11:19AM EDT140.0049.9747.6049.350.00---147.75%
BABA200403C001450002020-03-20 5:50PM EDT145.0039.3442.7045.900.00-66131.45%
BABA200403C001500002020-03-27 2:24PM EDT150.0039.0037.9039.45+6.90+21.50%501981.05%
BABA200403C001550002020-03-23 2:34PM EDT155.0035.7331.6036.40+13.28+59.15%103092.29%
BABA200403C001600002020-03-24 10:05AM EDT160.0033.5326.8031.200.00-72679.98%
BABA200403C001625002020-03-27 12:49PM EDT162.5029.0724.3028.60+5.07+21.13%12671.83%
BABA200403C001650002020-03-27 2:15PM EDT165.0025.1523.3524.80-3.20-11.29%16670.31%
BABA200403C001675002020-03-23 12:27PM EDT167.5010.8219.6024.100.00-112171.73%
BABA200403C001700002020-03-25 2:36PM EDT170.0021.0019.0020.25-2.00-8.70%14471.05%
BABA200403C001725002020-03-24 12:02PM EDT172.5018.1716.6018.15+2.67+17.23%24468.58%
BABA200403C001750002020-03-27 2:45PM EDT175.0015.0014.8015.80-3.17-17.45%11020567.90%
BABA200403C001775002020-03-27 3:22PM EDT177.5014.7012.4015.45-1.30-8.13%2567775.17%
BABA200403C001800002020-03-27 3:53PM EDT180.0011.3510.2511.65-3.78-24.98%7715459.91%
BABA200403C001825002020-03-27 3:37PM EDT182.509.857.759.85-5.25-34.77%12819154.79%
BABA200403C001850002020-03-27 3:59PM EDT185.007.727.508.05-4.88-38.73%10441360.77%
BABA200403C001875002020-03-27 3:54PM EDT187.506.155.306.50-4.34-41.37%38324555.49%
BABA200403C001900002020-03-27 3:59PM EDT190.004.813.805.15-4.27-47.03%2,3403,35153.20%
BABA200403C001925002020-03-27 3:58PM EDT192.503.622.404.00-3.59-49.79%1,3362,00250.38%
BABA200403C001950002020-03-27 3:59PM EDT195.002.682.493.05-3.27-54.96%1,6402,10754.83%
BABA200403C001975002020-03-27 3:58PM EDT197.501.861.702.10-2.85-60.51%4021,93852.49%
BABA200403C002000002020-03-27 3:59PM EDT200.001.301.001.29-2.35-64.38%9154,29551.17%
BABA200403C002025002020-03-27 3:58PM EDT202.500.810.681.25-1.80-68.97%1,3102,26852.20%
BABA200403C002050002020-03-27 3:47PM EDT205.000.550.480.81-1.45-72.50%5021,00351.66%
BABA200403C002075002020-03-27 3:27PM EDT207.500.350.150.44-0.82-70.09%22249751.76%
BABA200403C002100002020-03-27 3:54PM EDT210.000.220.200.38-0.68-75.56%34181851.66%
BABA200403C002125002020-03-27 3:27PM EDT212.500.150.080.15-0.29-65.91%4627549.61%
BABA200403C002150002020-03-27 3:36PM EDT215.000.080.040.16-0.20-71.43%6661950.20%
BABA200403C002175002020-03-27 3:56PM EDT217.500.020.020.13-0.24-92.31%7121751.76%
BABA200403C002200002020-03-27 2:57PM EDT220.000.030.030.07-0.06-66.67%7153952.34%
BABA200403C002225002020-03-25 2:58PM EDT222.500.070.000.130.00-5347357.42%
BABA200403C002250002020-03-26 11:35AM EDT225.000.040.000.130.00-571,27960.74%
BABA200403C002275002020-03-26 3:51PM EDT227.500.050.000.050.00-4917057.03%
BABA200403C002300002020-03-26 3:46PM EDT230.000.010.000.040.00-5637758.59%
BABA200403C002325002020-03-20 2:05PM EDT232.500.050.004.500.00-1087139.94%
BABA200403C002350002020-03-20 2:05PM EDT235.000.040.004.500.00-10109144.73%
BABA200403C002375002020-03-11 2:23PM EDT237.500.030.010.04-0.01-25.00%56768.75%
BABA200403C002400002020-03-25 9:50AM EDT240.000.030.000.140.00-127580.08%
BABA200403C002425002020-03-06 4:40PM EDT242.500.100.000.130.00-312882.42%
BABA200403C002450002020-03-09 11:30AM EDT245.000.040.001.200.00-630119.92%
BABA200403C002475002020-03-11 10:17AM EDT247.500.030.000.040.00-13177.34%
BABA200403C002500002020-03-25 3:20PM EDT250.000.020.000.010.00-7625370.31%
BABA200403C002525002020-03-09 1:59PM EDT252.500.100.000.130.00-3993.75%
BABA200403C002550002020-03-06 10:33AM EDT255.000.020.003.200.00-114165.04%
BABA200403C002575002020-03-11 10:28AM EDT257.500.080.000.050.00-51989.06%
BABA200403C002600002020-03-25 9:30AM EDT260.000.010.020.030.00-12191.41%
BABA200403C002650002020-03-16 11:16AM EDT265.000.030.000.050.00-21396.88%
BABA200403C002700002020-02-24 11:56AM EDT270.000.070.000.110.00-10109.77%
BABA200403C002750002020-03-04 1:23PM EDT275.000.030.000.090.00--1112.50%
BABA200403C002800002020-03-20 10:07AM EDT280.000.040.000.01-0.01-20.00%93096.88%
Putsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200403P000900002020-03-24 6:31PM EDT90.000.07-0.070.00--0228.13%
BABA200403P000950002020-03-23 11:42AM EDT95.000.100.004.500.00--10377.83%
BABA200403P001050002020-03-27 2:44PM EDT105.000.010.004.50-0.09-90.00%1-330.91%
BABA200403P001100002020-03-27 1:01PM EDT110.000.010.000.05-0.02-66.67%116153.13%
BABA200403P001150002020-03-23 11:33AM EDT115.000.110.001.000.00-1129209.18%
BABA200403P001200002020-03-26 3:36PM EDT120.000.050.004.500.00-956267.92%
BABA200403P001250002020-03-26 3:59PM EDT125.000.150.004.50+0.09+150.00%1045248.44%
BABA200403P001300002020-03-27 2:46PM EDT130.000.070.000.08-0.06-46.15%11343114.06%
BABA200403P001350002020-03-27 10:41AM EDT135.000.200.000.16+0.07+53.85%130112.50%
BABA200403P001400002020-03-27 2:26PM EDT140.000.160.020.150.00-35721102.34%
BABA200403P001450002020-03-27 3:04PM EDT145.000.200.110.250.00-46884102.15%
BABA200403P001500002020-03-27 3:04PM EDT150.000.270.150.440.00-28418398.63%
BABA200403P001550002020-03-27 3:58PM EDT155.000.380.280.38-0.06-13.64%38910788.48%
BABA200403P001600002020-03-27 3:56PM EDT160.000.570.440.71-0.10-14.93%36122486.08%
BABA200403P001625002020-03-27 3:42PM EDT162.500.570.440.69-0.08-12.31%101,07579.30%
BABA200403P001650002020-03-27 3:19PM EDT165.000.670.550.77+0.07+11.67%39619675.68%
BABA200403P001675002020-03-27 3:56PM EDT167.500.900.700.97+0.05+5.88%4833673.58%
BABA200403P001700002020-03-27 3:54PM EDT170.001.071.081.20+0.28+35.44%6261,44273.22%
BABA200403P001725002020-03-27 3:57PM EDT172.501.441.311.59+0.06+4.35%9238771.51%
BABA200403P001750002020-03-27 3:58PM EDT175.001.681.411.82+0.49+41.18%31761066.41%
BABA200403P001775002020-03-27 3:57PM EDT177.502.201.982.29+0.78+54.93%16842765.77%
BABA200403P001800002020-03-27 3:59PM EDT180.002.672.492.77+1.00+59.88%7172,58363.33%
BABA200403P001825002020-03-27 3:58PM EDT182.503.452.523.50+1.34+63.51%14843558.28%
BABA200403P001850002020-03-27 3:58PM EDT185.004.223.704.20+1.62+62.31%8721,51058.23%
BABA200403P001875002020-03-27 3:51PM EDT187.505.354.555.50+2.05+62.12%46120057.74%
BABA200403P001900002020-03-27 3:59PM EDT190.006.465.706.45+2.46+61.50%1,81972355.18%
BABA200403P001925002020-03-27 3:54PM EDT192.507.606.858.15+2.57+51.09%15325754.58%
BABA200403P001950002020-03-27 3:22PM EDT195.009.208.809.40+3.65+65.77%24448253.93%
BABA200403P001975002020-03-27 3:52PM EDT197.5010.9210.3011.25+1.82+20.00%2521252.05%
BABA200403P002000002020-03-27 3:24PM EDT200.0012.6512.5513.35+2.72+27.39%5647054.83%
BABA200403P002025002020-03-27 1:38PM EDT202.5013.4014.0015.40+1.43+11.95%46,64460.74%
BABA200403P002050002020-03-27 12:47PM EDT205.0015.0516.3517.95+0.48+3.29%1018653.69%
BABA200403P002075002020-03-26 2:39PM EDT207.5017.7016.9019.70+2.15+13.83%114260.16%
BABA200403P002100002020-03-27 10:58AM EDT210.0019.8620.8022.00-3.07-13.39%2517560.69%
BABA200403P002125002020-03-26 2:36PM EDT212.5023.1322.0026.20+3.09+15.42%17251.76%
BABA200403P002150002020-03-27 1:03PM EDT215.0025.4424.1027.00+3.94+18.33%79070.31%
BABA200403P002175002020-03-26 3:56PM EDT217.5027.9126.5029.45+4.84+20.98%110773.44%
BABA200403P002200002020-03-27 11:53AM EDT220.0030.1728.9531.80+2.72+9.91%714472.75%
BABA200403P002225002020-03-23 10:18AM EDT222.5046.9531.5034.300.00-21,36476.90%
BABA200403P002250002020-03-26 3:50PM EDT225.0031.3033.9037.450.00-1108100.54%
BABA200403P002275002020-03-27 2:42PM EDT227.5037.9036.5039.90+3.05+8.75%323103.86%
BABA200403P002300002020-03-09 10:41AM EDT230.0051.1540.4043.800.00-3399.71%
BABA200403P002325002020-03-10 2:25PM EDT232.5031.3442.9046.400.00-15105.42%
BABA200403P002350002020-03-09 12:12AM EDT235.0022.3044.1048.800.00---69.14%
BABA200403P002375002020-03-10 2:25PM EDT237.5054.2546.8551.400.00-411190.53%
BABA200403P002400002020-03-17 11:26AM EDT240.0051.0050.7051.80-2.80-5.20%353103.71%
BABA200403P002425002020-02-27 10:40AM EDT242.5037.1053.1054.150.00-36898.83%
BABA200403P002450002020-03-27 4:09AM EDT245.0059.0055.8057.600.00-1863105.37%
BABA200403P002500002020-03-27 4:09AM EDT250.0028.0568.6070.250.00--0260.77%
BABA200403P002525002020-03-24 1:24PM EDT252.5061.0061.5064.550.00-1821132.23%
BABA200403P002800002020-03-02 1:06AM EDT280.0079.2589.0093.800.00-10220.85%
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