BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200619C000250002019-10-07 8:53AM EST25.00143.80160.95164.000.00-200.00%
BABA200619C000300002019-08-15 9:48AM EST30.00137.85147.70151.200.00-1000.00%
BABA200619C000350002019-06-09 11:05PM EST35.00152.10134.50136.150.00-10100.00%
BABA200619C000400002019-10-13 11:06PM EST40.00124.190.00144.550.00--00.00%
BABA200619C000450002019-06-09 11:05PM EST45.00109.40124.75126.350.00-110.00%
BABA200619C000500002019-12-02 9:45AM EST50.00147.80166.20168.150.00--00.00%
BABA200619C000550002019-06-04 2:59PM EST55.00100.75120.55121.350.00--200.00%
BABA200619C000600002019-09-13 10:23AM EST60.00122.10112.20113.200.00-1260.00%
BABA200619C000650002020-01-14 12:02PM EST65.00162.22162.30163.800.00-11097.27%
BABA200619C000700002019-06-27 10:57AM EST70.00103.00110.15110.650.00-20000.00%
BABA200619C000750002019-06-26 2:31PM EST75.0096.60105.30105.800.00-400.00%
BABA200619C000800002019-12-30 10:14AM EST80.00133.20147.40148.950.00-51984.47%
BABA200619C000850002019-09-26 10:43AM EST85.0092.2090.3091.350.00-7560.00%
BABA200619C000900002019-12-30 9:53AM EST90.00134.49137.50139.050.00-24577.30%
BABA200619C000950002019-06-09 11:05PM EST95.0074.8276.8078.600.00-120.00%
BABA200619C001000002020-01-08 3:06PM EST100.00120.98127.60129.150.00-1048770.68%
BABA200619C001050002019-12-16 10:30AM EST105.00103.88119.35120.300.00-200.00%
BABA200619C001100002019-12-23 10:46AM EST110.00105.10117.75119.300.00-229365.06%
BABA200619C001150002020-01-13 10:12AM EST115.00114.60112.80114.300.00-111061.80%
BABA200619C001200002020-01-17 2:20PM EST120.00107.35107.85109.30+2.35+2.24%11,07458.67%
BABA200619C001250002019-12-13 9:40AM EST125.0082.22102.45105.150.00-144157.46%
BABA200619C001300002020-01-17 11:09AM EST130.0098.0298.0599.50+9.45+10.67%518254.00%
BABA200619C001350002020-01-09 11:38AM EST135.0089.1093.1094.600.00-18651.48%
BABA200619C001400002020-01-17 2:30PM EST140.0087.4988.2589.70-0.06-0.07%160154.00%
BABA200619C001450002020-01-17 3:45PM EST145.0083.4583.3084.80+1.03+1.25%223351.36%
BABA200619C001500002020-01-14 10:19AM EST150.0079.0978.5079.900.00-261048.74%
BABA200619C001550002020-01-17 11:26AM EST155.0072.9573.6075.00+1.95+2.75%257246.16%
BABA200619C001600002020-01-17 3:51PM EST160.0069.3068.8070.25-0.70-1.00%141,38244.26%
BABA200619C001650002020-01-16 10:39AM EST165.0061.0064.0565.000.00-41,88140.19%
BABA200619C001700002020-01-17 9:45AM EST170.0058.5059.4060.65+2.44+4.35%6762,63639.89%
BABA200619C001750002020-01-17 3:31PM EST175.0054.4755.0056.00+2.73+5.28%162,60338.17%
BABA200619C001800002020-01-17 10:47AM EST180.0050.3050.4551.55+2.80+5.89%13,14436.96%
BABA200619C001850002020-01-17 1:09PM EST185.0045.6946.2546.95+2.59+6.01%112,34635.11%
BABA200619C001900002020-01-17 1:36PM EST190.0041.5041.9042.75+2.90+7.51%224,12534.21%
BABA200619C001950002020-01-17 9:58AM EST195.0037.3137.8538.70+2.01+5.69%152,01933.39%
BABA200619C002000002020-01-17 3:05PM EST200.0033.2033.9534.90+2.08+6.68%2221,55932.83%
BABA200619C002050002020-01-17 9:59AM EST205.0030.0030.3031.10+2.38+8.62%55,52631.92%
BABA200619C002100002020-01-17 1:08PM EST210.0026.4526.8027.65+1.75+7.09%1102,33431.38%
BABA200619C002150002020-01-17 3:17PM EST215.0023.0623.5524.20+1.80+8.47%983030.49%
BABA200619C002200002020-01-17 3:48PM EST220.0020.5020.5021.30+1.57+8.29%5965,01930.23%
BABA200619C002250002020-01-17 3:55PM EST225.0018.0017.8518.20+1.73+10.63%773,34829.25%
BABA200619C002300002020-01-17 3:54PM EST230.0015.4415.3016.05+1.94+14.37%1,1596,89429.52%
BABA200619C002350002020-01-17 1:39PM EST235.0012.8013.1013.60+1.15+9.87%111,19728.89%
BABA200619C002400002020-01-17 3:54PM EST240.0011.1911.0511.45+1.39+14.18%1173,82128.39%
BABA200619C002450002020-01-17 3:53PM EST245.009.409.459.65+1.25+15.34%481,35328.11%
BABA200619C002500002020-01-17 3:30PM EST250.007.657.808.15+0.94+14.01%1132,34128.00%
BABA200619C002550002020-01-17 3:34PM EST255.006.376.456.80+0.67+11.75%5324,39727.82%
BABA200619C002600002020-01-17 3:59PM EST260.005.505.355.65+0.83+17.77%5033,10927.68%
BABA200619C002650002020-01-16 1:05PM EST265.003.804.404.650.00-173,33327.52%
BABA200619C002700002020-01-17 2:39PM EST270.003.503.603.85+0.35+11.11%1336,20927.48%
BABA200619C002800002020-01-17 3:45PM EST280.002.422.372.50+0.26+12.04%977,53227.11%
BABA200619C002900002020-01-17 3:58PM EST290.001.661.641.72+0.27+19.42%1517227.34%
BABA200619C003000002020-01-17 3:38PM EST300.001.071.041.24+0.14+15.05%36427.89%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200619P000250002020-01-06 2:46PM EST25.000.030.000.150.00-1600130.08%
BABA200619P000300002019-12-17 9:47AM EST30.000.020.000.070.00-10110.16%
BABA200619P000350002019-12-19 3:54PM EST35.000.010.000.150.00--85109.77%
BABA200619P000400002019-12-27 12:58PM EST40.000.010.000.150.00-198101.95%
BABA200619P000450002020-01-06 2:53PM EST45.000.010.000.110.00-101,88692.19%
BABA200619P000500002020-01-06 9:30AM EST50.000.070.000.120.00-20038987.11%
BABA200619P000550002020-01-10 11:50AM EST55.000.010.000.150.00-1504,50083.59%
BABA200619P000600002020-01-14 11:08AM EST60.000.010.000.150.00-3113,23978.52%
BABA200619P000650002020-01-14 10:17AM EST65.000.010.000.160.00-8086,08274.61%
BABA200619P000700002020-01-10 11:55AM EST70.000.020.000.170.00-4501,85970.70%
BABA200619P000750002020-01-03 11:05AM EST75.000.050.000.180.00-1040967.19%
BABA200619P000800002020-01-16 12:49PM EST80.000.050.000.200.00-129064.26%
BABA200619P000850002020-01-08 1:39PM EST85.000.070.000.220.00-21,38761.33%
BABA200619P000900002020-01-09 11:48AM EST90.000.120.000.240.00-259358.59%
BABA200619P000950002020-01-17 11:49AM EST95.000.070.000.27-0.07-50.00%229356.15%
BABA200619P001000002020-01-17 10:56AM EST100.000.100.020.170.00-521,37650.88%
BABA200619P001050002020-01-17 10:57AM EST105.000.110.030.20+0.01+10.00%21,02052.69%
BABA200619P001100002020-01-02 3:16PM EST110.000.150.000.380.00-753,31954.44%
BABA200619P001150002020-01-16 2:20PM EST115.000.090.010.400.00-32,55351.81%
BABA200619P001200002020-01-14 2:50PM EST120.000.180.020.350.00-204,35347.90%
BABA200619P001250002020-01-15 3:40PM EST125.000.230.120.370.00-1655,70745.56%
BABA200619P001300002020-01-14 10:37AM EST130.000.280.000.460.00-57,23044.39%
BABA200619P001350002020-01-16 11:43AM EST135.000.260.180.340.00-62,55539.77%
BABA200619P001400002020-01-13 2:57PM EST140.000.360.230.390.00-155,15438.11%
BABA200619P001450002020-01-17 10:57AM EST145.000.380.310.44-0.07-15.56%23,43336.40%
BABA200619P001500002020-01-17 10:56AM EST150.000.490.410.54-0.09-15.52%88,99935.21%
BABA200619P001550002020-01-14 1:12PM EST155.000.700.550.640.00-203,63733.85%
BABA200619P001600002020-01-16 3:36PM EST160.000.790.730.87-0.13-14.13%417,21433.41%
BABA200619P001650002020-01-17 3:40PM EST165.001.000.901.02-0.19-15.97%149,23132.03%
BABA200619P001700002020-01-16 3:32PM EST170.001.301.161.29-0.20-13.33%56,09431.21%
BABA200619P001750002020-01-17 3:55PM EST175.001.601.521.66-0.38-19.19%513,15930.58%
BABA200619P001800002020-01-16 3:40PM EST180.002.231.952.12-0.25-10.08%104,14929.96%
BABA200619P001850002020-01-16 3:36PM EST185.002.712.522.70-0.45-14.24%62,41229.42%
BABA200619P001900002020-01-17 2:29PM EST190.003.503.203.40-0.55-13.58%86,33928.86%
BABA200619P001950002020-01-17 2:36PM EST195.004.394.054.30-0.66-13.07%2054,96628.46%
BABA200619P002000002020-01-17 3:52PM EST200.005.305.105.40-0.95-15.20%1393,59628.13%
BABA200619P002050002020-01-17 1:15PM EST205.006.786.306.60-0.77-10.20%253,53227.58%
BABA200619P002100002020-01-17 3:58PM EST210.007.907.808.35-1.45-15.51%31,39127.74%
BABA200619P002150002020-01-17 2:56PM EST215.0010.209.5010.05-1.20-10.53%1892127.31%
BABA200619P002200002020-01-17 3:38PM EST220.0011.9011.4511.80-1.60-11.85%5632,34826.57%
BABA200619P002250002020-01-17 3:26PM EST225.0014.3013.6514.15-1.50-9.49%6562,04926.46%
BABA200619P002300002020-01-15 12:02PM EST230.0017.8016.1516.750.00-266026.33%
BABA200619P002350002020-01-17 10:07AM EST235.0019.5318.8519.30-0.64-3.17%67469825.69%
BABA200619P002400002020-01-17 3:59PM EST240.0022.0921.8522.45-2.76-11.11%21,66925.65%
BABA200619P002450002020-01-17 10:10AM EST245.0025.8125.0525.75-2.09-7.49%215625.46%
BABA200619P002500002020-01-17 3:02PM EST250.0029.5528.5029.05+0.54+1.86%103924.82%
BABA200619P002550002020-01-08 10:01AM EST255.0039.4232.1532.700.00-1124.42%
BABA200619P002600002020-01-13 3:54PM EST260.0034.0635.9536.800.00-3324.56%
BABA200619P002650002019-06-07 10:06AM EST265.0080.1090.6592.750.00-350115.78%
BABA200619P002700002020-01-10 10:58AM EST270.0046.8044.4045.050.00-2223.79%
BABA200619P002800002020-01-10 11:16AM EST280.0053.6053.3554.100.00-42023.77%
BABA200619P002900002020-01-07 12:48PM EST290.0071.3162.3563.650.00--324.59%
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