BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200710C001100002020-07-01 10:00AM EDT110.00105.450.000.000.00--00.00%
BABA200710C001150002020-07-01 10:00AM EDT115.00100.450.000.000.00-100.00%
BABA200710C001200002020-07-01 10:00AM EDT120.0095.450.000.000.00-100.00%
BABA200710C001250002020-06-22 2:01PM EDT125.0094.950.000.000.00-1400.00%
BABA200710C001350002020-06-19 12:00PM EDT135.0088.000.000.000.00-700.00%
BABA200710C001400002020-06-25 1:02PM EDT140.0081.800.000.000.00--00.00%
BABA200710C001500002020-07-06 11:34AM EDT150.0088.740.000.000.00-900.00%
BABA200710C001550002020-06-25 2:35PM EDT155.0066.400.000.000.00--00.00%
BABA200710C001700002020-06-25 2:31PM EDT170.0051.680.000.000.00-100.00%
BABA200710C001750002020-07-07 11:34AM EDT175.0064.250.000.000.00-100.00%
BABA200710C001800002020-07-07 11:31AM EDT180.0059.950.000.000.00-1500.00%
BABA200710C001850002020-07-06 3:56PM EDT185.0055.000.000.000.00-36200.00%
BABA200710C001875002020-07-01 12:46PM EDT187.5027.900.000.000.00-300.00%
BABA200710C001900002020-07-07 2:59PM EDT190.0047.250.000.000.00-500.00%
BABA200710C001925002020-07-07 11:58AM EDT192.5046.460.000.000.00-100.00%
BABA200710C001950002020-07-07 2:09PM EDT195.0041.950.000.000.00-200.00%
BABA200710C001975002020-07-06 1:48PM EDT197.5041.000.000.000.00-200.00%
BABA200710C002000002020-07-07 1:59PM EDT200.0037.250.000.000.00-500.00%
BABA200710C002025002020-07-07 2:39PM EDT202.5033.750.000.000.00-300.00%
BABA200710C002050002020-07-07 1:54PM EDT205.0031.550.000.000.00-1500.00%
BABA200710C002075002020-07-07 1:12PM EDT207.5030.080.000.000.00-1300.00%
BABA200710C002100002020-07-07 3:49PM EDT210.0027.400.000.000.00-20700.00%
BABA200710C002125002020-07-07 11:57AM EDT212.5026.590.000.000.00-200.00%
BABA200710C002150002020-07-07 1:56PM EDT215.0021.900.000.000.00-4300.00%
BABA200710C002175002020-07-07 2:15PM EDT217.5019.330.000.000.00-2800.00%
BABA200710C002200002020-07-07 3:45PM EDT220.0017.480.000.000.00-1,07200.00%
BABA200710C002225002020-07-07 3:35PM EDT222.5015.200.000.000.00-86400.00%
BABA200710C002250002020-07-07 3:57PM EDT225.0012.190.000.000.00-1,24700.00%
BABA200710C002275002020-07-07 3:53PM EDT227.509.810.000.000.00-18800.00%
BABA200710C002300002020-07-07 3:51PM EDT230.007.850.000.000.00-1,88900.00%
BABA200710C002325002020-07-07 3:57PM EDT232.506.050.000.000.00-27800.00%
BABA200710C002350002020-07-07 3:58PM EDT235.004.350.000.000.00-75200.00%
BABA200710C002375002020-07-07 3:59PM EDT237.503.120.000.000.00-1,97801.56%
BABA200710C002400002020-07-07 3:59PM EDT240.002.100.000.000.00-8,22803.13%
BABA200710C002425002020-07-07 3:59PM EDT242.501.400.000.000.00-2,63506.25%
BABA200710C002450002020-07-07 3:59PM EDT245.000.980.000.000.00-9,193012.50%
BABA200710C002475002020-07-07 3:58PM EDT247.500.590.000.000.00-2,302012.50%
BABA200710C002500002020-07-07 3:59PM EDT250.000.390.000.000.00-10,960012.50%
BABA200710C002525002020-07-07 3:54PM EDT252.500.280.000.000.00-1,333012.50%
BABA200710C002550002020-07-07 3:58PM EDT255.000.210.000.000.00-781025.00%
BABA200710C002600002020-07-07 3:57PM EDT260.000.120.000.000.00-3,173025.00%
BABA200710C002650002020-07-07 3:50PM EDT265.000.110.000.000.00-586025.00%
BABA200710C002700002020-07-07 3:57PM EDT270.000.070.000.000.00-515025.00%
BABA200710C002750002020-07-07 1:37PM EDT275.000.070.000.000.00-283025.00%
BABA200710C002800002020-07-07 3:56PM EDT280.000.040.000.000.00-214050.00%
BABA200710C002850002020-07-07 2:23PM EDT285.000.050.000.000.00-226050.00%
BABA200710C002900002020-07-07 3:05PM EDT290.000.040.000.000.00-125050.00%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200710P001100002020-06-15 4:12PM EDT110.000.060.000.000.00--050.00%
BABA200710P001150002020-06-15 4:12PM EDT115.000.110.000.000.00-5050.00%
BABA200710P001350002020-06-15 3:27PM EDT135.000.100.000.000.00--050.00%
BABA200710P001400002020-06-17 2:58PM EDT140.000.070.000.000.00-1050.00%
BABA200710P001450002020-06-26 2:36PM EDT145.000.050.000.000.00-8050.00%
BABA200710P001500002020-07-06 12:53PM EDT150.000.060.000.000.00-2050.00%
BABA200710P001550002020-07-01 10:18AM EDT155.000.040.000.000.00-1050.00%
BABA200710P001600002020-07-01 2:38PM EDT160.000.060.000.000.00-13050.00%
BABA200710P001650002020-07-02 1:13PM EDT165.000.020.000.000.00-2050.00%
BABA200710P001700002020-07-02 3:11PM EDT170.000.010.000.000.00-12050.00%
BABA200710P001750002020-07-07 3:18PM EDT175.000.010.000.000.00-54050.00%
BABA200710P001775002020-06-30 12:36PM EDT177.500.030.000.000.00-2050.00%
BABA200710P001800002020-07-07 9:52AM EDT180.000.010.000.000.00-2050.00%
BABA200710P001825002020-07-07 12:44PM EDT182.500.010.000.000.00-42050.00%
BABA200710P001850002020-07-06 1:42PM EDT185.000.030.000.000.00-1050.00%
BABA200710P001875002020-07-07 12:48PM EDT187.500.020.000.000.00-55050.00%
BABA200710P001900002020-07-07 3:56PM EDT190.000.020.000.000.00-14050.00%
BABA200710P001925002020-07-06 3:45PM EDT192.500.070.000.000.00-27050.00%
BABA200710P001950002020-07-07 12:09PM EDT195.000.040.000.000.00-7050.00%
BABA200710P001975002020-07-07 2:38PM EDT197.500.030.000.000.00-12050.00%
BABA200710P002000002020-07-07 2:38PM EDT200.000.040.000.000.00-40050.00%
BABA200710P002025002020-07-07 3:24PM EDT202.500.050.000.000.00-120050.00%
BABA200710P002050002020-07-07 3:24PM EDT205.000.070.000.000.00-14025.00%
BABA200710P002075002020-07-07 3:54PM EDT207.500.080.000.000.00-40025.00%
BABA200710P002100002020-07-07 3:51PM EDT210.000.090.000.000.00-235025.00%
BABA200710P002125002020-07-07 3:08PM EDT212.500.080.000.000.00-37025.00%
BABA200710P002150002020-07-07 3:54PM EDT215.000.110.000.000.00-226025.00%
BABA200710P002175002020-07-07 3:54PM EDT217.500.140.000.000.00-173025.00%
BABA200710P002200002020-07-07 3:57PM EDT220.000.270.000.000.00-568025.00%
BABA200710P002225002020-07-07 3:55PM EDT222.500.250.000.000.00-281012.50%
BABA200710P002250002020-07-07 3:56PM EDT225.000.400.000.000.00-901012.50%
BABA200710P002275002020-07-07 3:59PM EDT227.500.720.000.000.00-2,636012.50%
BABA200710P002300002020-07-07 3:59PM EDT230.001.100.000.000.00-2,18906.25%
BABA200710P002325002020-07-07 3:58PM EDT232.501.700.000.000.00-1,63106.25%
BABA200710P002350002020-07-07 3:59PM EDT235.002.760.000.000.00-3,13901.56%
BABA200710P002375002020-07-07 3:59PM EDT237.503.950.000.000.00-1,36100.00%
BABA200710P002400002020-07-07 3:58PM EDT240.005.400.000.000.00-87800.00%
BABA200710P002425002020-07-07 12:01PM EDT242.505.700.000.000.00-6800.00%
BABA200710P002450002020-07-07 2:11PM EDT245.008.950.000.000.00-9900.00%
BABA200710P002475002020-07-07 9:40AM EDT247.508.200.000.000.00-1000.00%
BABA200710P002500002020-07-07 11:56AM EDT250.0011.950.000.000.00-500.00%
BABA200710P002650002020-06-16 11:59AM EDT265.0041.870.000.000.00-500.00%
BABA200710P002800002020-07-01 11:32AM EDT280.0064.400.000.000.00--00.00%
BABA200710P002900002020-07-02 11:05AM EDT290.0069.400.000.000.00-100.00%
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