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
BABA200417C000600002020-03-20 5:50PM EDT60.00120.440.000.000.00--00.00%
BABA200417C000650002020-03-20 5:50PM EDT65.00124.700.000.000.00-600.00%
BABA200417C000700002020-03-19 2:23PM EDT70.00112.680.000.000.00-1000.00%
BABA200417C000750002020-03-19 2:23PM EDT75.00107.750.000.000.00-1000.00%
BABA200417C000800002019-11-27 2:33PM EDT80.00121.50135.45136.650.00-11648.58%
BABA200417C000900002020-02-25 2:04PM EDT90.00116.20101.65102.750.00-30255.96%
BABA200417C000950002020-03-27 5:09AM EDT95.0091.9592.5594.200.00--10162.21%
BABA200417C001000002020-03-16 9:53AM EDT100.0080.3288.2089.450.00-1022130.08%
BABA200417C001050002020-03-11 1:21PM EDT105.0092.480.000.000.00-100.00%
BABA200417C001100002020-03-18 11:26AM EDT110.0070.5078.4079.450.00-512118.56%
BABA200417C001150002019-10-14 9:58AM EDT115.0059.3070.4573.450.00-400.00%
BABA200417C001200002020-03-23 10:01AM EDT120.0051.000.000.000.00-2800.00%
BABA200417C001250002020-02-21 10:47AM EDT125.0089.1560.1061.150.00-500.00%
BABA200417C001300002020-03-27 3:20PM EDT130.0060.730.000.000.00-200.00%
BABA200417C001350002020-03-02 1:05AM EDT135.0036.400.000.000.00--00.00%
BABA200417C001400002020-03-23 2:40PM EDT140.0054.700.000.000.00-1600.00%
BABA200417C001450002020-03-17 11:58AM EDT145.0046.000.000.000.00-400.00%
BABA200417C001500002020-03-26 11:59AM EDT150.0040.650.000.000.00-200.00%
BABA200417C001550002020-03-16 1:44PM EDT155.0039.080.000.000.00-600.00%
BABA200417C001600002020-03-27 9:56AM EDT160.0031.830.000.000.00-200.00%
BABA200417C001650002020-03-24 12:40PM EDT165.0026.900.000.000.00-100.00%
BABA200417C001675002020-03-23 12:49PM EDT167.5014.250.000.000.00--00.00%
BABA200417C001700002020-03-26 2:02PM EDT170.0021.850.000.000.00-400.00%
BABA200417C001725002020-03-25 3:54PM EDT172.5021.500.000.000.00-300.00%
BABA200417C001750002020-03-27 1:20PM EDT175.0017.510.000.000.00-3700.00%
BABA200417C001775002020-03-26 1:31PM EDT177.5017.690.000.000.00-100.00%
BABA200417C001800002020-03-27 3:56PM EDT180.0013.600.000.000.00-3500.00%
BABA200417C001825002020-03-27 3:41PM EDT182.5012.300.000.000.00-8400.00%
BABA200417C001850002020-03-27 12:49PM EDT185.0010.350.000.000.00-4200.00%
BABA200417C001875002020-03-27 3:19PM EDT187.5010.000.000.000.00-8000.00%
BABA200417C001900002020-03-27 3:57PM EDT190.007.500.000.000.00-52300.78%
BABA200417C001925002020-03-27 3:16PM EDT192.506.900.000.000.00-3103.13%
BABA200417C001950002020-03-27 3:56PM EDT195.005.100.000.000.00-66003.13%
BABA200417C001975002020-03-27 3:25PM EDT197.504.960.000.000.00-2706.25%
BABA200417C002000002020-03-27 3:59PM EDT200.003.450.000.000.00-66906.25%
BABA200417C002025002020-03-27 3:28PM EDT202.503.150.000.000.00-5306.25%
BABA200417C002050002020-03-27 3:57PM EDT205.002.100.000.000.00-14906.25%
BABA200417C002100002020-03-27 3:58PM EDT210.001.200.000.000.00-587012.50%
BABA200417C002150002020-03-27 3:18PM EDT215.000.680.000.000.00-311012.50%
BABA200417C002200002020-03-27 3:54PM EDT220.000.350.000.000.00-176012.50%
BABA200417C002250002020-03-27 3:38PM EDT225.000.210.000.000.00-145012.50%
BABA200417C002300002020-03-27 3:44PM EDT230.000.120.000.000.00-132025.00%
BABA200417C002350002020-03-27 3:07PM EDT235.000.090.000.000.00-26025.00%
BABA200417C002400002020-03-27 3:26PM EDT240.000.050.000.000.00-55025.00%
BABA200417C002450002020-03-27 1:18PM EDT245.000.050.000.000.00-82025.00%
BABA200417C002500002020-03-27 10:26AM EDT250.000.030.000.000.00-8025.00%
BABA200417C002550002020-03-27 3:08PM EDT255.000.010.000.000.00-31025.00%
BABA200417C002600002020-03-27 11:39AM EDT260.000.020.000.000.00-71025.00%
BABA200417C002650002020-03-27 10:29AM EDT265.000.030.000.000.00-5025.00%
BABA200417C002700002020-03-25 12:31PM EDT270.000.030.000.000.00-2025.00%
BABA200417C002750002020-03-27 9:30AM EDT275.000.030.000.000.00-5025.00%
BABA200417C002800002020-03-26 10:09AM EDT280.000.010.000.000.00-4025.00%
BABA200417C002850002020-02-28 11:16AM EDT285.000.090.020.160.00-1344573.83%
BABA200417C002900002020-03-11 3:06PM EDT290.000.020.010.000.00-10057.81%
BABA200417C002950002020-03-25 3:17PM EDT295.000.020.000.000.00-1050.00%
BABA200417C003000002020-03-26 10:11AM EDT300.000.020.000.000.00-2050.00%
Putsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200417P000600002020-03-27 9:40AM EDT60.000.020.000.000.00-5050.00%
BABA200417P000650002020-03-13 2:09PM EDT65.000.100.000.000.00-1050.00%
BABA200417P000700002020-03-20 3:06PM EDT70.000.050.000.000.00-15050.00%
BABA200417P000750002020-03-24 2:40PM EDT75.000.030.000.000.00-1050.00%
BABA200417P000800002020-03-23 3:54PM EDT80.000.100.000.000.00-3050.00%
BABA200417P000850002020-03-23 11:42AM EDT85.000.040.000.000.00-5050.00%
BABA200417P000900002020-03-23 10:16AM EDT90.000.220.000.000.00-410050.00%
BABA200417P000950002020-03-25 1:55PM EDT95.000.040.000.000.00-1050.00%
BABA200417P001000002020-03-24 3:12PM EDT100.000.070.000.000.00-44050.00%
BABA200417P001050002020-03-27 3:11PM EDT105.000.100.000.000.00-1050.00%
BABA200417P001100002020-03-23 11:26AM EDT110.000.390.000.000.00-71050.00%
BABA200417P001150002020-03-27 2:30PM EDT115.000.170.000.000.00-1050.00%
BABA200417P001200002020-03-26 2:26PM EDT120.000.200.000.000.00-297050.00%
BABA200417P001250002020-03-27 3:11PM EDT125.000.260.000.000.00-4050.00%
BABA200417P001300002020-03-27 2:39PM EDT130.000.350.000.000.00-2025.00%
BABA200417P001350002020-03-24 12:04PM EDT135.000.460.000.000.00-3025.00%
BABA200417P001400002020-03-27 3:19PM EDT140.000.520.000.000.00-15025.00%
BABA200417P001450002020-03-27 3:32PM EDT145.000.700.000.000.00-102025.00%
BABA200417P001500002020-03-27 3:48PM EDT150.000.890.000.000.00-18025.00%
BABA200417P001550002020-03-27 3:51PM EDT155.001.280.000.000.00-1,233025.00%
BABA200417P001600002020-03-27 3:35PM EDT160.001.510.000.000.00-1,073012.50%
BABA200417P001650002020-03-27 3:30PM EDT165.002.060.000.000.00-30012.50%
BABA200417P001675002020-03-26 3:55PM EDT167.502.310.000.000.00-7012.50%
BABA200417P001700002020-03-27 3:35PM EDT170.002.600.000.000.00-214012.50%
BABA200417P001725002020-03-27 3:20PM EDT172.502.900.000.000.00-18206.25%
BABA200417P001750002020-03-27 3:57PM EDT175.004.000.000.000.00-29306.25%
BABA200417P001775002020-03-27 3:13PM EDT177.504.650.000.000.00-33206.25%
BABA200417P001800002020-03-27 3:51PM EDT180.005.200.000.000.00-2,21306.25%
BABA200417P001825002020-03-27 3:46PM EDT182.506.100.000.000.00-31703.13%
BABA200417P001850002020-03-27 3:56PM EDT185.006.950.000.000.00-40401.56%
BABA200417P001875002020-03-27 3:45PM EDT187.508.000.000.000.00-9600.78%
BABA200417P001900002020-03-27 3:58PM EDT190.009.010.000.000.00-64500.00%
BABA200417P001925002020-03-27 2:32PM EDT192.509.550.000.000.00-6200.00%
BABA200417P001950002020-03-27 3:25PM EDT195.0011.800.000.000.00-13600.00%
BABA200417P001975002020-03-27 3:54PM EDT197.5013.140.000.000.00-3900.00%
BABA200417P002000002020-03-27 3:22PM EDT200.0014.750.000.000.00-2300.00%
BABA200417P002025002020-03-26 3:28PM EDT202.5014.000.000.000.00--00.00%
BABA200417P002050002020-03-27 2:32PM EDT205.0018.200.000.000.00-2500.00%
BABA200417P002100002020-03-27 11:43AM EDT210.0021.120.000.000.00-400.00%
BABA200417P002150002020-03-27 10:15AM EDT215.0025.070.000.000.00-300.00%
BABA200417P002200002020-03-26 1:15PM EDT220.0028.410.000.000.00-3000.00%
BABA200417P002250002020-03-27 12:33PM EDT225.0034.720.000.000.00-100.00%
BABA200417P002300002020-03-26 12:52PM EDT230.0037.640.000.000.00-3900.00%
BABA200417P002350002020-03-24 11:50AM EDT235.0045.000.000.000.00-1000.00%
BABA200417P002400002020-03-18 11:18AM EDT240.0053.820.000.000.00-400.00%
BABA200417P002450002020-03-16 3:23PM EDT245.0062.720.000.000.00-500.00%
BABA200417P002500002020-03-06 4:18PM EDT250.0048.000.000.000.00-500.00%
BABA200417P002550002020-03-03 2:07PM EDT255.0070.8065.8567.050.00-82051.56%
BABA200417P002600002020-02-12 4:39PM EDT260.0053.4466.6567.750.00-10180.00%
BABA200417P002650002020-02-21 3:56PM EDT265.0052.4083.6084.800.00-50161.08%
BABA200417P002700002020-03-24 12:39PM EDT270.0081.850.000.000.00-700.00%
BABA200417P002750002020-02-27 4:44PM EDT275.0096.5585.8087.400.00-10075.20%
BABA200417P002800002020-02-27 4:44PM EDT280.0074.2690.8091.950.00-2091.60%
BABA200417P002850002020-01-27 4:03PM EDT285.0079.6075.0576.100.00--00.00%
BABA200417P002900002020-03-27 4:09AM EDT290.0059.80101.00102.450.00--590.14%
BABA200417P002950002020-03-16 12:01AM EDT295.00104.750.000.000.00---0.00%
BABA200417P003000002020-03-20 5:50PM EDT300.00116.050.000.000.00---0.00%
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