BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200417C000700002019-12-24 10:49AM EST70.00144.75157.15158.400.00--1108.30%
BABA200417C000800002019-11-27 1:33PM EST80.00121.50135.45136.650.00-110.00%
BABA200417C000900002019-09-24 10:57AM EST90.0085.1584.9586.000.00--30.00%
BABA200417C000950002019-10-14 9:01AM EST95.0078.3990.1092.850.00--00.00%
BABA200417C001000002019-12-05 10:51AM EST100.00100.00116.70118.200.00-1000.00%
BABA200417C001050002020-01-06 1:27PM EST105.00111.88122.35123.650.00-1779.00%
BABA200417C001100002019-10-23 2:48PM EST110.0061.3576.7079.200.00-580.00%
BABA200417C001150002019-10-14 8:58AM EST115.0059.3070.4573.450.00-400.00%
BABA200417C001200002020-01-02 1:21PM EST120.00100.33107.40108.650.00-11567.09%
BABA200417C001250002019-11-06 3:31PM EST125.0061.0076.5079.800.00-2771430.00%
BABA200417C001300002019-12-17 12:56PM EST130.0078.7094.1094.950.00-100.00%
BABA200417C001400002020-01-07 10:48AM EST140.0078.9587.5588.850.00-11755.15%
BABA200417C001450002020-01-17 2:38PM EST145.0081.8382.6083.85+24.53+42.81%1052.03%
BABA200417C001500002019-12-20 10:34AM EST150.0062.9677.6578.900.00-53555.36%
BABA200417C001550002019-12-11 12:13PM EST155.0050.5069.4070.500.00-100.00%
BABA200417C001600002020-01-16 12:16PM EST160.0063.9367.8069.000.00-1010349.00%
BABA200417C001650002020-01-17 3:38PM EST165.0062.7062.8564.10+1.80+2.96%519146.22%
BABA200417C001700002020-01-17 12:51PM EST170.0057.6558.0059.15+2.95+5.39%19343.12%
BABA200417C001750002020-01-13 11:41AM EST175.0050.3753.1554.350.00-419940.91%
BABA200417C001800002020-01-17 10:16AM EST180.0047.9448.4049.55-0.66-1.36%5152038.57%
BABA200417C001850002020-01-17 9:48AM EST185.0043.3443.7544.80+0.84+1.98%882036.37%
BABA200417C001900002020-01-17 3:49PM EST190.0039.2239.2040.25+2.70+7.39%51,48834.83%
BABA200417C001950002020-01-16 12:09PM EST195.0031.7234.9035.650.00-21,01232.81%
BABA200417C002000002020-01-17 2:27PM EST200.0030.1530.5531.20+2.15+7.68%161,18531.04%
BABA200417C002050002020-01-16 3:28PM EST205.0025.4526.7027.35+1.76+7.43%12363530.73%
BABA200417C002100002020-01-17 3:50PM EST210.0022.8522.8023.55+2.25+10.92%121,59429.92%
BABA200417C002150002020-01-17 2:12PM EST215.0019.7019.4519.75+2.70+15.88%161,46228.55%
BABA200417C002200002020-01-17 3:58PM EST220.0016.4016.3516.70+1.95+13.49%511,74828.38%
BABA200417C002250002020-01-17 3:55PM EST225.0013.5013.3513.80+1.72+14.60%1811,19627.86%
BABA200417C002300002020-01-17 3:59PM EST230.0011.0510.8511.20+1.55+16.32%2841,91127.33%
BABA200417C002350002020-01-17 3:58PM EST235.008.798.709.05+1.34+17.99%541,36727.09%
BABA200417C002400002020-01-17 3:53PM EST240.006.896.907.05+1.09+18.79%1087,96526.50%
BABA200417C002450002020-01-17 3:55PM EST245.005.505.305.60+0.95+20.88%561,83626.52%
BABA200417C002500002020-01-17 12:02PM EST250.003.894.104.25+0.34+9.58%21,21726.12%
BABA200417C002550002020-01-17 3:20PM EST255.002.973.103.25+0.37+14.23%946226.01%
BABA200417C002600002020-01-17 3:19PM EST260.002.262.352.49+0.33+17.10%794526.05%
BABA200417C002700002020-01-16 3:09PM EST270.001.341.311.42+0.23+20.72%2225726.11%
BABA200417C002800002020-01-17 3:54PM EST280.000.770.730.81+0.10+14.93%4761626.37%
BABA200417C002900002020-01-17 10:27AM EST290.000.450.390.53+0.07+18.42%1163127.39%
BABA200417C003000002020-01-17 3:24PM EST300.000.270.280.31+0.03+12.50%18411327.78%
Putsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200417P000600002019-12-27 12:03PM EST60.000.010.000.050.00-1906,23191.02%
BABA200417P000650002019-12-24 12:10PM EST65.000.010.000.100.00-22522691.41%
BABA200417P000700002020-01-06 2:56PM EST70.000.010.000.060.00--2082.03%
BABA200417P000750002019-12-27 3:46PM EST75.000.010.000.110.00-520582.03%
BABA200417P000900002019-12-10 9:31AM EST90.000.100.000.120.00-10069.92%
BABA200417P000950002019-12-30 12:45PM EST95.000.040.000.110.00-38965.43%
BABA200417P001000002019-12-30 12:46PM EST100.000.050.000.100.00-222461.13%
BABA200417P001050002019-12-23 1:31PM EST105.000.050.000.120.00--258.79%
BABA200417P001100002020-01-02 1:54PM EST110.000.040.000.070.00-1512652.54%
BABA200417P001150002020-01-03 11:12AM EST115.000.050.000.130.00-3736452.83%
BABA200417P001200002020-01-06 3:22PM EST120.000.030.000.130.00-2016053.91%
BABA200417P001250002020-01-17 2:32PM EST125.000.040.000.09+0.01+33.33%101,38948.63%
BABA200417P001300002020-01-09 11:09AM EST130.000.080.000.100.00-5028446.19%
BABA200417P001350002020-01-14 1:10PM EST135.000.060.010.120.00-1039544.34%
BABA200417P001400002020-01-16 12:24PM EST140.000.090.020.130.00-25,05941.99%
BABA200417P001450002020-01-02 2:29PM EST145.000.220.050.150.00-671,05539.94%
BABA200417P001500002020-01-06 3:32PM EST150.000.310.100.180.00-204,19538.18%
BABA200417P001550002020-01-14 12:32PM EST155.000.180.110.220.00-12,19236.52%
BABA200417P001600002020-01-16 1:49PM EST160.000.260.150.240.00-12,12034.33%
BABA200417P001650002020-01-09 11:04AM EST165.000.400.210.300.00-11,90632.81%
BABA200417P001700002020-01-17 2:24PM EST170.000.380.300.39-0.05-11.63%102,15931.54%
BABA200417P001750002020-01-15 3:26PM EST175.000.640.420.530.00-14,53730.54%
BABA200417P001800002020-01-17 11:31AM EST180.000.750.690.73-0.18-19.35%51,72429.66%
BABA200417P001850002020-01-17 3:46PM EST185.001.000.890.99-0.34-25.37%111,18428.76%
BABA200417P001900002020-01-17 3:37PM EST190.001.421.271.41-0.39-21.55%101,38528.27%
BABA200417P001950002020-01-17 11:02AM EST195.001.971.791.94-0.53-21.20%264027.67%
BABA200417P002000002020-01-17 3:33PM EST200.002.712.492.61-0.64-19.10%331,42327.00%
BABA200417P002050002020-01-17 3:55PM EST205.003.503.403.55-1.12-24.24%371,79926.59%
BABA200417P002100002020-01-17 3:05PM EST210.005.054.604.75-0.82-13.97%703,62126.22%
BABA200417P002150002020-01-17 1:39PM EST215.006.526.056.25-1.13-14.77%111,07125.91%
BABA200417P002200002020-01-17 3:50PM EST220.008.207.808.00-1.50-15.46%70970125.45%
BABA200417P002250002020-01-17 3:47PM EST225.0010.3110.0010.15-1.85-15.21%8041525.15%
BABA200417P002300002020-01-17 3:59PM EST230.0012.5012.4012.65-2.60-17.22%7513824.87%
BABA200417P002350002020-01-16 12:48PM EST235.0018.3015.2015.500.00-1011324.59%
BABA200417P002400002020-01-16 10:43AM EST240.0021.3518.3518.650.00-23724.23%
BABA200417P002450002020-01-15 10:19AM EST245.0022.8421.8522.250.00--2524.20%
BABA200417P002500002020-01-14 10:11AM EST250.0026.8025.6026.100.00-1724.12%
BABA200417P002550002020-01-10 12:16PM EST255.0030.4529.6030.150.00-101023.90%
BABA200417P002600002020-01-15 12:31PM EST260.0035.2033.9034.400.00-3523.63%
BABA200417P002700002020-01-17 3:56PM EST270.0043.2342.7043.70+2.18+5.31%1924.67%
BABA200417P002800002020-01-17 3:56PM EST280.0052.7552.2053.40-4.18-7.34%61226.56%
BABA200417P002900002020-01-13 3:05PM EST290.0059.8062.0063.250.00--528.77%
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