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
BABA200619C000250002020-03-16 10:55AM EDT25.00159.190.000.000.00-200.00%
BABA200619C000300002020-03-04 3:40PM EDT30.00181.54155.70157.450.00-10110.00%
BABA200619C000350002019-06-10 12:05AM EDT35.00152.10134.50136.150.00-10100.00%
BABA200619C000400002020-03-31 3:50PM EDT40.00153.600.000.000.00-1000.00%
BABA200619C000450002019-06-10 12:05AM EDT45.00109.40124.75126.350.00-110.00%
BABA200619C000500002019-12-02 10:45AM EDT50.00147.80166.20168.150.00--0438.84%
BABA200619C000550002020-03-26 1:18PM EDT55.00100.75133.10133.950.00--200.00%
BABA200619C000600002020-03-20 1:36PM EDT60.00125.850.000.000.00-100.00%
BABA200619C000650002020-01-14 1:02PM EDT65.00162.22154.55155.700.00-10379.10%
BABA200619C000700002019-06-27 11:57AM EDT70.00103.00110.15110.650.00-20000.00%
BABA200619C000750002020-03-26 3:30PM EDT75.00117.320.000.000.00-400.00%
BABA200619C000800002020-03-18 3:06PM EDT80.0097.350.000.000.00-100.00%
BABA200619C000850002019-09-26 11:43AM EDT85.0092.2090.3091.350.00-7560.00%
BABA200619C000900002020-03-31 10:07AM EDT90.00106.000.000.000.00-200.00%
BABA200619C000950002019-06-10 12:05AM EDT95.0074.8276.8078.600.00-120.00%
BABA200619C001000002020-03-16 12:01PM EDT100.0087.400.000.000.00-1000.00%
BABA200619C001050002019-12-16 11:30AM EDT105.00103.88119.35120.300.00-20263.39%
BABA200619C001100002020-02-13 3:23PM EDT110.00112.7283.0085.500.00-12530.00%
BABA200619C001150002020-01-24 12:03PM EDT115.00103.7897.9099.100.00-20180.87%
BABA200619C001200002020-04-06 11:56AM EDT120.0075.360.000.000.00-300.00%
BABA200619C001250002020-03-23 11:25AM EDT125.0050.000.000.000.00-100.00%
BABA200619C001300002020-04-07 2:50PM EDT130.0069.000.000.000.00-100.00%
BABA200619C001350002020-02-27 3:25PM EDT135.0056.1555.4056.550.00-2570.00%
BABA200619C001400002020-04-07 11:40AM EDT140.0061.000.000.000.00-500.00%
BABA200619C001450002020-03-31 3:10PM EDT145.0051.210.000.000.00-100.00%
BABA200619C001500002020-04-08 12:18PM EDT150.0046.950.000.000.00-100.00%
BABA200619C001550002020-04-07 1:12PM EDT155.0047.200.000.000.00-900.00%
BABA200619C001600002020-04-08 3:40PM EDT160.0037.800.000.000.00-100.00%
BABA200619C001650002020-04-06 12:37PM EDT165.0034.450.000.000.00-300.00%
BABA200619C001700002020-04-08 1:54PM EDT170.0028.430.000.000.00-100.00%
BABA200619C001750002020-04-08 1:51PM EDT175.0024.450.000.000.00-300.00%
BABA200619C001800002020-04-08 3:41PM EDT180.0021.250.000.000.00-3500.00%
BABA200619C001850002020-04-08 1:58PM EDT185.0017.000.000.000.00-400.00%
BABA200619C001900002020-04-08 3:33PM EDT190.0014.560.000.000.00-2000.00%
BABA200619C001950002020-04-08 3:51PM EDT195.0011.810.000.000.00-7300.00%
BABA200619C002000002020-04-08 3:50PM EDT200.009.200.000.000.00-1,69001.56%
BABA200619C002050002020-04-08 3:56PM EDT205.006.800.000.000.00-79403.13%
BABA200619C002100002020-04-08 3:52PM EDT210.004.960.000.000.00-84403.13%
BABA200619C002150002020-04-08 3:48PM EDT215.003.450.000.000.00-27306.25%
BABA200619C002200002020-04-08 3:59PM EDT220.002.300.000.000.00-16906.25%
BABA200619C002250002020-04-08 3:54PM EDT225.001.580.000.000.00-9506.25%
BABA200619C002300002020-04-08 2:08PM EDT230.000.880.000.000.00-4506.25%
BABA200619C002350002020-04-08 1:59PM EDT235.000.590.000.000.00-1106.25%
BABA200619C002400002020-04-08 3:50PM EDT240.000.430.000.000.00-26012.50%
BABA200619C002450002020-04-08 3:15PM EDT245.000.250.000.000.00-29012.50%
BABA200619C002500002020-04-08 3:13PM EDT250.000.160.000.000.00-41012.50%
BABA200619C002550002020-04-07 11:40AM EDT255.000.130.000.000.00-1012.50%
BABA200619C002600002020-04-07 2:02PM EDT260.000.090.000.000.00-12012.50%
BABA200619C002650002020-04-08 2:51PM EDT265.000.070.000.000.00-45012.50%
BABA200619C002700002020-04-08 10:37AM EDT270.000.060.000.000.00-50012.50%
BABA200619C002800002020-04-07 12:33PM EDT280.000.040.000.000.00-30012.50%
BABA200619C002900002020-04-06 3:49PM EDT290.000.030.000.000.00-10012.50%
BABA200619C003000002020-04-08 2:03PM EDT300.000.030.000.000.00-62025.00%
BABA200619C003100002020-04-02 3:49PM EDT310.000.040.000.000.00-10025.00%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200619P000250002020-03-27 2:46PM EDT25.000.020.000.000.00-6050.00%
BABA200619P000300002020-04-07 11:46AM EDT30.000.010.000.000.00-51050.00%
BABA200619P000350002020-03-20 11:45AM EDT35.000.090.000.000.00-5050.00%
BABA200619P000400002020-03-16 10:46AM EDT40.000.150.000.000.00-6050.00%
BABA200619P000450002020-03-23 2:27PM EDT45.000.010.000.000.00-9050.00%
BABA200619P000500002020-03-24 10:46AM EDT50.000.090.000.000.00-10050.00%
BABA200619P000550002020-03-24 9:30AM EDT55.000.360.000.000.00-10050.00%
BABA200619P000600002020-04-08 3:18PM EDT60.000.040.000.000.00-205050.00%
BABA200619P000650002020-04-08 12:12PM EDT65.000.050.000.000.00-3,352050.00%
BABA200619P000700002020-04-08 2:02PM EDT70.000.060.000.000.00-858050.00%
BABA200619P000750002020-04-08 12:23PM EDT75.000.090.000.000.00-12050.00%
BABA200619P000800002020-04-07 10:48AM EDT80.000.200.000.000.00-1050.00%
BABA200619P000850002020-04-08 10:06AM EDT85.000.130.000.000.00-2050.00%
BABA200619P000900002020-04-08 3:22PM EDT90.000.130.000.000.00-2025.00%
BABA200619P000950002020-04-06 3:14PM EDT95.000.230.000.000.00-1025.00%
BABA200619P001000002020-04-08 3:12PM EDT100.000.200.000.000.00-9025.00%
BABA200619P001050002020-04-07 10:53AM EDT105.000.200.000.000.00-2025.00%
BABA200619P001100002020-04-08 2:52PM EDT110.000.330.000.000.00-9025.00%
BABA200619P001150002020-04-01 9:38AM EDT115.000.390.000.000.00-3025.00%
BABA200619P001200002020-04-08 1:11PM EDT120.000.470.000.000.00-6025.00%
BABA200619P001250002020-04-08 11:07AM EDT125.000.600.000.000.00-8025.00%
BABA200619P001300002020-04-08 2:20PM EDT130.000.700.000.000.00-18025.00%
BABA200619P001350002020-04-08 3:39PM EDT135.000.820.000.000.00-50012.50%
BABA200619P001400002020-04-08 2:42PM EDT140.001.090.000.000.00-9012.50%
BABA200619P001450002020-04-08 2:54PM EDT145.001.260.000.000.00-4012.50%
BABA200619P001500002020-04-08 3:47PM EDT150.001.530.000.000.00-1,780012.50%
BABA200619P001550002020-04-08 9:51AM EDT155.001.880.000.000.00-53012.50%
BABA200619P001600002020-04-08 1:11PM EDT160.002.380.000.000.00-10012.50%
BABA200619P001650002020-04-08 1:34PM EDT165.003.100.000.000.00-11006.25%
BABA200619P001700002020-04-08 3:28PM EDT170.003.630.000.000.00-10106.25%
BABA200619P001750002020-04-08 3:26PM EDT175.004.600.000.000.00-20106.25%
BABA200619P001800002020-04-08 2:09PM EDT180.006.100.000.000.00-42703.13%
BABA200619P001850002020-04-08 3:37PM EDT185.007.000.000.000.00-7503.13%
BABA200619P001900002020-04-08 3:21PM EDT190.009.050.000.000.00-3901.56%
BABA200619P001950002020-04-08 2:56PM EDT195.0010.400.000.000.00-28100.39%
BABA200619P002000002020-04-08 2:23PM EDT200.0013.650.000.000.00-27900.00%
BABA200619P002050002020-04-08 1:06PM EDT205.0015.770.000.000.00-1200.00%
BABA200619P002100002020-04-08 3:29PM EDT210.0018.930.000.000.00-2300.00%
BABA200619P002150002020-04-06 2:25PM EDT215.0022.700.000.000.00-11200.00%
BABA200619P002200002020-04-08 1:45PM EDT220.0027.630.000.000.00-4100.00%
BABA200619P002250002020-04-07 11:26AM EDT225.0027.750.000.000.00-700.00%
BABA200619P002300002020-04-08 11:30AM EDT230.0035.000.000.000.00-100.00%
BABA200619P002350002020-03-18 9:52AM EDT235.0061.500.000.000.00-100.00%
BABA200619P002400002020-03-18 11:46AM EDT240.0062.200.000.000.00-400.00%
BABA200619P002450002020-02-20 4:11PM EDT245.0031.1563.9565.700.00-1090.55%
BABA200619P002500002020-04-02 11:52AM EDT250.0060.200.000.000.00-5000.00%
BABA200619P002550002020-03-12 12:08PM EDT255.0070.4567.3568.650.00-11074.84%
BABA200619P002600002020-02-19 12:27PM EDT260.0040.2274.6575.900.00-17085.58%
BABA200619P002650002020-02-11 3:51PM EDT265.0049.6579.0580.900.00-6087.45%
BABA200619P002700002020-04-02 3:50PM EDT270.0080.450.000.000.00-1700.00%
BABA200619P002800002020-04-02 3:50PM EDT280.0090.450.000.000.00-1700.00%
BABA200619P002900002020-04-02 3:50PM EDT290.00100.450.000.000.00-1700.00%
BABA200619P003000002020-04-02 3:50PM EDT300.00110.450.000.000.00--00.00%
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