BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200515C001000002020-03-27 4:39AM EDT100.0095.2087.4589.750.00---57.03%
BABA200515C001150002020-03-25 1:13PM EDT115.0080.7072.0076.400.00-4376.61%
BABA200515C001200002020-03-16 12:01AM EDT120.0072.3067.0071.650.00--573.46%
BABA200515C001300002020-03-24 3:02PM EDT130.0065.5657.3062.000.00-51067.38%
BABA200515C001500002020-03-16 10:38AM EDT150.0040.3239.9541.550.00-13455.58%
BABA200515C001550002020-03-23 10:57AM EDT155.0024.4535.5037.000.00-59953.24%
BABA200515C001600002020-03-23 2:38PM EDT160.0032.5031.4532.700.00-421752.17%
BABA200515C001650002020-03-24 10:33AM EDT165.0028.8927.0028.40-4.31-12.98%517952.69%
BABA200515C001700002020-03-27 2:24PM EDT170.0024.1123.4524.60-4.04-14.35%838751.34%
BABA200515C001750002020-03-27 3:41PM EDT175.0020.5119.4520.90-1.99-8.84%142,90949.48%
BABA200515C001800002020-03-27 3:48PM EDT180.0017.0016.1517.10-1.15-6.34%11053646.31%
BABA200515C001850002020-03-27 3:57PM EDT185.0013.7013.3513.90-3.80-21.71%122,77044.52%
BABA200515C001900002020-03-27 3:58PM EDT190.0010.7510.5511.10-3.30-23.49%1931,31243.10%
BABA200515C001950002020-03-27 3:43PM EDT195.008.658.258.70-2.85-24.78%731,82641.94%
BABA200515C002000002020-03-27 3:58PM EDT200.006.206.206.95-2.45-28.32%4221,39141.98%
BABA200515C002050002020-03-27 3:48PM EDT205.004.504.454.90-1.05-18.92%1121,60839.58%
BABA200515C002100002020-03-27 3:57PM EDT210.003.453.003.40-1.35-28.13%5433,19137.96%
BABA200515C002150002020-03-27 1:53PM EDT215.002.481.962.66-0.92-27.06%362,63338.68%
BABA200515C002200002020-03-27 3:46PM EDT220.001.591.501.83-0.67-29.65%3301,84637.83%
BABA200515C002250002020-03-27 2:06PM EDT225.001.080.871.14-0.47-30.32%491,04636.39%
BABA200515C002300002020-03-27 3:09PM EDT230.000.670.670.73-0.13-16.25%554,09735.69%
BABA200515C002350002020-03-27 3:50PM EDT235.000.440.420.45-0.06-12.00%2083,11635.01%
BABA200515C002400002020-03-27 3:09PM EDT240.000.300.200.30-0.02-6.25%4497735.01%
BABA200515C002450002020-03-27 10:58AM EDT245.000.230.100.24-0.02-8.00%628336.13%
BABA200515C002500002020-03-27 11:21AM EDT250.000.180.040.17+0.01+5.88%62,69136.48%
BABA200515C002550002020-03-27 3:52PM EDT255.000.100.030.130.00-6226937.21%
BABA200515C002600002020-03-27 1:52PM EDT260.000.050.050.28-0.04-44.44%73,33443.75%
BABA200515C002650002020-03-25 3:18PM EDT265.000.080.040.190.00-1612843.36%
BABA200515C002700002020-03-27 2:12PM EDT270.000.020.000.25-0.03-60.00%610847.17%
BABA200515C002750002020-03-23 9:30AM EDT275.000.050.000.250.00-1152749.12%
BABA200515C002800002020-03-09 1:13PM EDT280.000.050.000.230.00-38050.49%
BABA200515C002850002020-03-27 10:28AM EDT285.000.030.000.04+0.01+50.00%19442.38%
BABA200515C002900002020-03-25 9:30AM EDT290.000.020.000.080.00-41647.46%
BABA200515C002950002020-03-25 12:35PM EDT295.000.040.000.200.00-39550.39%
BABA200515C003000002020-03-27 10:07AM EDT300.000.030.010.030.00-129445.70%
BABA200515C003050002020-03-09 3:31PM EDT305.000.080.000.220.00-13754.10%
BABA200515C003100002020-03-27 10:27AM EDT310.000.030.000.13-0.01-25.00%76552.54%
Putsfor15 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200515P000800002020-03-25 3:56PM EDT80.000.150.050.330.00-127104.69%
BABA200515P000950002020-03-27 10:31AM EDT95.000.280.200.47-0.47-62.67%4392.48%
BABA200515P001000002020-03-25 12:01PM EDT100.000.400.100.540.00-121885.64%
BABA200515P001050002020-03-24 3:50PM EDT105.000.440.280.590.00-1383.74%
BABA200515P001100002020-03-24 11:34AM EDT110.000.610.400.720.00-12681.30%
BABA200515P001150002020-03-27 3:27PM EDT115.000.540.470.78+0.03+5.88%21877.00%
BABA200515P001200002020-03-24 3:41PM EDT120.000.820.591.010.00-203174.73%
BABA200515P001250002020-03-25 12:41PM EDT125.000.830.631.060.00-139469.78%
BABA200515P001300002020-03-27 9:59AM EDT130.001.040.891.21-0.01-0.95%260567.26%
BABA200515P001350002020-03-27 10:51AM EDT135.001.191.051.53-0.78-39.59%74864.67%
BABA200515P001400002020-03-27 3:50PM EDT140.001.501.291.65+0.31+26.05%759760.96%
BABA200515P001450002020-03-27 3:50PM EDT145.001.881.642.12+0.34+22.08%510659.14%
BABA200515P001500002020-03-27 3:58PM EDT150.002.351.952.55+0.53+29.12%4540556.30%
BABA200515P001550002020-03-27 3:50PM EDT155.002.822.423.10+0.55+24.23%214,30653.92%
BABA200515P001600002020-03-27 3:31PM EDT160.003.103.253.80+0.33+11.91%851,13052.42%
BABA200515P001650002020-03-27 2:42PM EDT165.004.053.904.60+0.75+22.73%3201,99051.64%
BABA200515P001700002020-03-27 3:40PM EDT170.005.405.105.50+1.70+45.95%2681,18949.02%
BABA200515P001750002020-03-27 3:15PM EDT175.006.156.306.80+1.23+25.00%222,13147.35%
BABA200515P001800002020-03-27 3:40PM EDT180.007.737.708.45+1.58+25.69%3213,42146.08%
BABA200515P001850002020-03-27 3:18PM EDT185.008.959.7510.40+1.60+21.77%5345,13944.87%
BABA200515P001900002020-03-27 12:40PM EDT190.0011.3611.4012.55+1.61+16.51%672,23543.25%
BABA200515P001950002020-03-27 3:38PM EDT195.0014.0014.3015.55+3.00+27.27%402,27943.57%
BABA200515P002000002020-03-27 1:49PM EDT200.0016.5516.7018.35+2.26+15.82%95,52441.96%
BABA200515P002050002020-03-27 2:32PM EDT205.0020.5720.3021.80+2.37+13.02%61,74841.61%
BABA200515P002100002020-03-27 11:43AM EDT210.0023.2223.9525.55+1.90+8.91%396241.38%
BABA200515P002150002020-03-16 2:54PM EDT215.0025.4027.9029.300.00-643839.91%
BABA200515P002200002020-03-25 12:44PM EDT220.0028.4532.1533.250.00-343837.92%
BABA200515P002250002020-03-27 12:33PM EDT225.0035.4836.3037.90-9.24-20.66%127339.11%
BABA200515P002300002020-03-20 3:45PM EDT230.0047.1441.3542.550.00-125139.65%
BABA200515P002350002020-02-26 12:37PM EDT235.0044.6345.1047.200.00-21239.28%
BABA200515P002400002020-03-27 4:09AM EDT240.0052.3950.9052.950.00-5049.19%
BABA200515P002450002020-02-19 1:34PM EDT245.0026.1559.7560.800.00--067.79%
BABA200515P002500002020-03-20 3:59PM EDT250.0068.9459.2062.000.00-102044.82%
BABA200515P002600002020-03-20 5:50PM EDT260.0077.3070.6573.450.00--1050.44%
BABA200515P002650002020-03-16 12:01AM EDT265.0061.3474.6578.450.00---67.51%
BABA200515P002700002020-03-16 12:01AM EDT270.0079.0079.6583.450.00---70.14%
BABA200515P002850002020-03-20 5:50PM EDT285.00104.5094.7098.450.00--350.20%
BABA200515P003000002020-02-28 4:53PM EDT300.0095.50109.70113.450.00-1055.37%
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