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
BABA200417C000900002019-09-24 10:57AM EST90.0085.1584.9586.000.00--30.00%
BABA200417C000950002019-10-14 9:01AM EST95.0078.3990.1092.850.00--061.28%
BABA200417C001000002019-10-11 9:37AM EST100.0075.9085.1588.000.00-5058.30%
BABA200417C001050002019-10-01 2:55PM EST105.0062.6573.9074.900.00--60.00%
BABA200417C001100002019-10-23 2:48PM EST110.0061.3575.3578.350.00-5053.05%
BABA200417C001150002019-10-14 8:58AM EST115.0059.3070.4573.450.00-4050.07%
BABA200417C001200002019-11-11 3:41PM EST120.0068.5565.8068.650.00-1056.87%
BABA200417C001250002019-11-06 3:31PM EST125.0061.0060.8563.950.00-277054.20%
BABA200417C001300002019-11-04 3:45PM EST130.0053.3556.1059.050.00-1050.56%
BABA200417C001400002019-11-05 3:21PM EST140.0045.8046.9550.200.00-1047.12%
BABA200417C001450002019-11-12 11:42AM EST145.0046.4043.7544.550.00-1040.72%
BABA200417C001500002019-11-14 10:16AM EST150.0039.0039.5040.500.00-1040.06%
BABA200417C001550002019-11-13 12:35PM EST155.0033.5035.4036.500.00-31039.09%
BABA200417C001600002019-11-14 12:33PM EST160.0029.7031.4532.200.00-5036.90%
BABA200417C001650002019-11-13 1:03PM EST165.0026.4027.8028.350.00-3035.61%
BABA200417C001700002019-11-14 9:34AM EST170.0022.9024.3525.000.00-1035.12%
BABA200417C001750002019-11-15 3:51PM EST175.0021.4020.2021.60+1.75+8.91%5034.02%
BABA200417C001800002019-11-15 1:36PM EST180.0018.2518.0518.70+1.75+10.61%2033.54%
BABA200417C001850002019-11-15 3:13PM EST185.0015.6015.4516.05+1.35+9.47%35033.08%
BABA200417C001900002019-11-15 1:35PM EST190.0013.2013.0513.50+1.30+10.92%1032.33%
BABA200417C001950002019-11-15 2:36PM EST195.0011.0310.9011.30+1.18+11.98%12031.79%
BABA200417C002000002019-11-15 3:34PM EST200.009.209.159.40+1.10+13.58%47031.38%
BABA200417C002050002019-11-15 3:11PM EST205.007.487.407.75-0.25-3.23%8031.01%
BABA200417C002100002019-11-15 12:29PM EST210.006.006.056.30+0.05+0.84%29030.60%
BABA200417C002150002019-11-14 1:46PM EST215.004.604.905.150.00-3030.42%
BABA200417C002200002019-11-14 1:46PM EST220.003.703.854.100.00-10030.03%
BABA200417C002250002019-11-15 3:01PM EST225.003.203.103.30+0.41+14.70%3029.90%
BABA200417C002300002019-11-15 12:39PM EST230.002.502.412.63+0.17+7.30%2029.74%
BABA200417C002350002019-11-15 2:32PM EST235.001.961.922.17-0.14-6.67%1029.94%
BABA200417C002400002019-11-13 1:23PM EST240.001.421.501.740.00-1029.92%
BABA200417C002450002019-11-12 1:27PM EST245.001.491.161.390.00-1029.91%
BABA200417C002500002019-11-14 9:38AM EST250.000.960.921.060.00-4029.61%
BABA200417C002550002019-11-12 3:38PM EST255.000.930.710.850.00-151029.70%
BABA200417C002600002019-11-14 11:29AM EST260.000.650.550.720.00-3030.10%
Putsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200417P000600002019-11-05 3:00PM EST60.000.070.000.100.00-4,151065.23%
BABA200417P000650002019-10-25 8:35AM EST65.000.070.000.130.00-1062.50%
BABA200417P000750002019-11-05 2:55PM EST75.000.110.000.160.00--055.66%
BABA200417P000900002019-11-12 12:44PM EST90.000.180.120.230.00-7051.56%
BABA200417P000950002019-09-27 12:03PM EST95.000.600.070.370.00-3051.61%
BABA200417P001000002019-11-13 10:02AM EST100.000.320.230.310.00-2046.73%
BABA200417P001100002019-11-13 2:46PM EST110.000.560.000.480.00-10043.26%
BABA200417P001150002019-11-07 2:45PM EST115.000.660.000.610.00-45041.82%
BABA200417P001200002019-11-11 2:06PM EST120.000.850.000.780.00-10040.48%
BABA200417P001250002019-11-13 2:30PM EST125.001.180.000.990.00-5039.19%
BABA200417P001300002019-11-01 2:25PM EST130.001.361.141.300.00-12038.28%
BABA200417P001350002019-11-15 11:40AM EST135.001.581.471.62-0.08-4.82%4036.99%
BABA200417P001400002019-11-15 9:31AM EST140.002.201.902.06+0.03+1.38%2035.97%
BABA200417P001450002019-11-15 1:15PM EST145.002.482.442.63-0.67-21.27%50035.11%
BABA200417P001500002019-11-14 10:09AM EST150.003.153.103.35-0.58-15.55%1034.35%
BABA200417P001550002019-11-14 12:04PM EST155.004.953.954.200.00-14033.53%
BABA200417P001600002019-11-15 11:57AM EST160.005.205.005.25-0.25-4.59%5032.82%
BABA200417P001650002019-11-15 2:04PM EST165.006.356.206.50-1.32-17.21%7032.14%
BABA200417P001700002019-11-15 9:39AM EST170.008.307.658.00+0.10+1.22%6031.54%
BABA200417P001750002019-11-15 12:56PM EST175.009.659.409.80-0.93-8.79%501031.09%
BABA200417P001800002019-11-15 3:08PM EST180.0011.5511.4011.70-1.35-10.47%3030.30%
BABA200417P001850002019-11-13 3:22PM EST185.0015.5513.6513.950.00-1029.72%
BABA200417P001900002019-11-12 3:35PM EST190.0015.9016.2016.550.00-367029.30%
BABA200417P001950002019-11-14 10:14AM EST195.0020.4519.0019.500.00-1029.04%
BABA200417P002000002019-11-11 9:54AM EST200.0024.5522.1022.600.00-12028.55%
BABA200417P002100002019-11-13 11:05AM EST210.0031.5529.0029.650.00-154027.78%
BABA200417P002150002019-10-06 11:10PM EST215.0050.2532.0032.550.00--024.64%
BABA200417P002200002019-11-13 11:01AM EST220.0039.4836.9537.700.00-85027.39%
BABA200417P002300002019-10-13 11:14PM EST230.0046.7546.1046.500.00-101027.40%
BABA200417P002500002019-09-19 9:11AM EST250.0066.5577.1578.050.00-1066.20%
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