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 EST25.00143.80160.95164.000.00-20128.56%
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 EST40.00124.19146.30148.800.00--0100.59%
BABA200619C000450002019-06-09 11:05PM EST45.00109.40124.75126.350.00-110.00%
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%
BABA200619C000650002019-10-10 9:07AM EST65.00104.11121.80124.550.00--1179.96%
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%
BABA200619C000800002019-09-20 10:44AM EST80.00103.9395.1096.200.00-1240.00%
BABA200619C000850002019-09-26 10:43AM EST85.0092.2090.3091.350.00-7560.00%
BABA200619C000900002019-10-16 11:05AM EST90.0098.9097.25100.400.00-44463.06%
BABA200619C000950002019-06-09 11:05PM EST95.0074.8276.8078.600.00-120.00%
BABA200619C001000002019-10-22 1:48PM EST100.0078.0086.9590.950.00-250056.07%
BABA200619C001050002019-10-22 1:42PM EST105.0067.4082.7085.900.00-12254.54%
BABA200619C001100002019-10-02 10:01AM EST110.0058.7266.9070.450.00-1002960.00%
BABA200619C001150002019-08-13 2:00PM EST115.0055.0065.6069.550.00-100.00%
BABA200619C001200002019-11-11 3:31PM EST120.0069.5668.8571.900.00-11,08355.18%
BABA200619C001250002019-11-06 3:31PM EST125.0062.2164.0066.900.00-27744251.37%
BABA200619C001300002019-11-12 2:08PM EST130.0061.0759.5562.25+7.98+15.03%520348.86%
BABA200619C001350002019-10-11 8:36AM EST135.0041.4056.0557.150.00-212944.90%
BABA200619C001400002019-11-08 3:03PM EST140.0052.4551.8052.650.00-559542.88%
BABA200619C001450002019-11-11 9:39AM EST145.0044.8746.9048.350.00-124141.28%
BABA200619C001500002019-11-12 12:49PM EST150.0044.0043.6544.40-0.20-0.45%466540.40%
BABA200619C001550002019-11-11 9:53AM EST155.0036.7739.9040.500.00-1248039.35%
BABA200619C001600002019-11-12 11:51AM EST160.0036.8036.2536.70+1.55+4.40%101,19138.26%
BABA200619C001650002019-11-12 11:01AM EST165.0032.9032.5533.45+0.33+1.01%112,14038.03%
BABA200619C001700002019-11-12 1:44PM EST170.0029.4529.4029.90+0.45+1.55%172,35736.86%
BABA200619C001750002019-11-12 11:16AM EST175.0026.8126.2526.70+0.81+3.12%102,39436.07%
BABA200619C001800002019-11-12 2:50PM EST180.0023.0023.3023.75-0.58-2.46%663,44335.43%
BABA200619C001850002019-11-12 2:06PM EST185.0020.7520.5520.90+0.15+0.73%172,16934.64%
BABA200619C001900002019-11-12 2:14PM EST190.0018.0318.1518.60-0.22-1.21%423,95434.49%
BABA200619C001950002019-11-12 2:15PM EST195.0015.6915.8516.20-0.26-1.63%81,86533.84%
BABA200619C002000002019-11-12 3:01PM EST200.0013.5013.7014.00-0.50-3.57%82221,22933.20%
BABA200619C002050002019-11-11 11:12AM EST205.0011.2511.9012.200.00-1055,60732.94%
BABA200619C002100002019-11-12 2:08PM EST210.0010.3210.2510.50+0.12+1.18%1085232.54%
BABA200619C002150002019-11-12 12:48PM EST215.009.108.759.05+0.20+2.25%16554232.29%
BABA200619C002200002019-11-12 2:44PM EST220.007.467.457.70+0.47+6.72%562,51531.93%
BABA200619C002250002019-11-12 9:43AM EST225.006.056.306.55-0.50-7.63%294031.66%
BABA200619C002300002019-11-11 2:34PM EST230.005.655.355.600.00-23,15131.53%
BABA200619C002350002019-11-12 12:29PM EST235.004.754.504.70+0.40+9.20%111631.24%
BABA200619C002400002019-11-12 12:23PM EST240.004.073.753.95+0.27+7.11%268231.04%
BABA200619C002450002019-10-18 12:28PM EST245.002.363.053.350.00-9028630.97%
BABA200619C002500002019-11-12 2:59PM EST250.002.622.602.79+0.16+6.50%11,95630.77%
BABA200619C002550002019-11-12 10:07AM EST255.002.322.162.34-0.14-5.69%33,48930.66%
BABA200619C002600002019-11-12 11:47AM EST260.002.001.781.96+0.42+26.58%21,01930.59%
BABA200619C002650002019-11-11 1:53PM EST265.001.581.511.680.00-132,23630.69%
BABA200619C002700002019-11-11 1:16PM EST270.001.301.261.410.00-514,05530.65%
BABA200619C002800002019-11-12 2:42PM EST280.000.980.830.99-0.01-1.01%1003,57030.60%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200619P000250002019-09-27 12:53PM EST25.000.030.020.120.00-1099.22%
BABA200619P000300002019-08-27 1:17PM EST30.000.050.020.120.00-14590.23%
BABA200619P000400002019-11-08 9:59AM EST40.000.030.000.140.00-29776.17%
BABA200619P000450002019-06-11 8:31AM EST45.000.110.000.130.00-3815169.92%
BABA200619P000500002019-06-03 8:30AM EST50.000.200.070.130.00-218967.97%
BABA200619P000550002019-11-05 3:02PM EST55.000.100.000.180.00-2502,90862.50%
BABA200619P000600002019-11-07 10:29AM EST60.000.140.120.180.00-111,09961.91%
BABA200619P000650002019-11-07 10:30AM EST65.000.150.030.210.00-105,10156.15%
BABA200619P000700002019-09-10 10:32AM EST70.000.100.000.820.00-431,41062.01%
BABA200619P000750002019-10-02 2:19PM EST75.000.300.030.220.00-2040952.98%
BABA200619P000800002019-11-04 3:03PM EST80.000.160.160.370.00-1029750.78%
BABA200619P000850002019-11-07 2:27PM EST85.000.350.300.420.00-201,32550.85%
BABA200619P000900002019-11-11 10:39AM EST90.000.460.290.520.00-2562449.19%
BABA200619P000950002019-11-11 9:42AM EST95.000.600.400.620.00-425847.34%
BABA200619P001000002019-11-08 3:35PM EST100.000.680.530.730.00-31,31645.48%
BABA200619P001050002019-11-11 2:19PM EST105.000.850.720.880.00-61,02543.92%
BABA200619P001100002019-11-11 11:03AM EST110.001.150.891.060.00-64,01742.43%
BABA200619P001150002019-11-04 2:06PM EST115.001.051.101.370.00-13,38941.68%
BABA200619P001200002019-11-11 9:30AM EST120.001.751.501.620.00-14,80140.19%
BABA200619P001250002019-11-11 12:49PM EST125.002.121.851.970.00-285,95639.05%
BABA200619P001300002019-11-12 2:50PM EST130.002.422.302.45-0.02-0.82%116,92938.23%
BABA200619P001350002019-11-12 11:15AM EST135.002.882.843.30-0.62-17.71%12,69138.50%
BABA200619P001400002019-11-12 1:40PM EST140.003.573.453.70-0.18-4.80%205,22336.69%
BABA200619P001450002019-11-12 10:54AM EST145.004.354.204.45-0.75-14.71%2913,48935.82%
BABA200619P001500002019-11-12 2:06PM EST150.005.305.155.35-0.28-5.02%88,07835.04%
BABA200619P001550002019-11-12 9:57AM EST155.006.636.256.40+0.08+1.22%13,96834.31%
BABA200619P001600002019-11-11 10:07AM EST160.008.957.457.650.00-4113,41133.70%
BABA200619P001650002019-11-12 1:47PM EST165.008.998.809.05-0.51-5.37%113,58933.05%
BABA200619P001700002019-11-11 3:07PM EST170.0010.9510.4010.650.00-53,91632.44%
BABA200619P001750002019-11-12 2:50PM EST175.0012.7012.2012.45+0.10+0.79%11,70431.85%
BABA200619P001800002019-11-12 10:06AM EST180.0014.8314.2514.50-0.51-3.32%51,80431.35%
BABA200619P001850002019-11-08 3:57PM EST185.0016.8316.5016.700.00-258030.75%
BABA200619P001900002019-11-12 12:50PM EST190.0019.4018.9019.15-1.13-5.50%2359130.22%
BABA200619P001950002019-11-07 1:28PM EST195.0021.4721.5521.850.00-3,5054,34429.74%
BABA200619P002000002019-11-11 9:48AM EST200.0025.5024.4524.90-1.75-6.42%874029.50%
BABA200619P002050002019-11-07 11:10AM EST205.0027.5027.5527.900.00-110628.79%
BABA200619P002100002019-11-11 10:26AM EST210.0034.0030.8531.400.00-114128.63%
BABA200619P002150002019-09-16 11:20AM EST215.0043.4042.3542.750.00-19742.69%
BABA200619P002200002019-11-11 10:24AM EST220.0041.8538.1038.550.00-925027.47%
BABA200619P002250002019-06-07 10:06AM EST225.0040.7054.3554.900.00-2250.78%
BABA200619P002300002019-09-24 10:05AM EST230.0057.4556.3557.150.00-2025448.48%
BABA200619P002350002019-05-28 12:16PM EST235.0080.9565.6066.300.00-21057.50%
BABA200619P002400002019-10-08 12:04PM EST240.0076.6554.6555.300.00-1026.22%
BABA200619P002450002019-06-07 10:06AM EST245.0071.3572.2072.850.00-10055.16%
BABA200619P002500002019-08-15 2:50PM EST250.0082.3069.7572.550.00-5047.16%
BABA200619P002550002019-10-16 10:37AM EST255.0078.6567.6569.250.00-42026.26%
BABA200619P002600002019-06-07 10:06AM EST260.0074.6586.2087.800.00-14059.46%
BABA200619P002650002019-06-07 10:06AM EST265.0080.1090.6592.750.00-35060.52%
BABA200619P002700002019-06-07 10:06AM EST270.0083.7596.0097.400.00-2062.11%
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