BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200717C001000002020-01-02 10:56AM EST100.00120.72119.25120.400.00-204097.12%
BABA200717C001150002020-01-06 10:01AM EST115.00102.58104.55105.600.00--183.42%
BABA200717C001300002019-12-30 3:01PM EST130.0084.5789.6590.750.00--270.80%
BABA200717C001350002019-12-16 12:14AM EST135.0073.4390.1091.150.00--084.49%
BABA200717C001400002020-01-14 2:04PM EST140.0087.7080.1081.250.00-1164.42%
BABA200717C001500002020-01-08 1:24PM EST150.0074.0170.5071.650.00-11658.00%
BABA200717C001550002020-01-07 11:32AM EST155.0066.1865.5066.700.00-1254.35%
BABA200717C001600002020-01-14 12:34PM EST160.0070.0561.1062.250.00-31452.30%
BABA200717C001650002020-01-21 2:49PM EST165.0059.8056.3557.450.00-31550.68%
BABA200717C001700002020-01-23 1:35PM EST170.0051.9052.0553.100.00-104848.61%
BABA200717C001750002020-01-16 10:11AM EST175.0053.5047.8548.800.00-21746.56%
BABA200717C001800002020-01-23 10:28AM EST180.0044.2243.6044.700.00-521544.84%
BABA200717C001850002020-01-14 9:56AM EST185.0046.9739.2040.200.00-23642.14%
BABA200717C001900002020-01-22 3:53PM EST190.0038.6035.6536.350.00-48340.65%
BABA200717C001950002020-01-23 12:33PM EST195.0031.7031.8532.950.00-118739.82%
BABA200717C002000002020-01-23 3:36PM EST200.0029.4028.3029.100.00-1428337.89%
BABA200717C002050002020-01-21 9:43AM EST205.0025.2025.1525.850.00-611836.84%
BABA200717C002100002020-01-23 3:04PM EST210.0022.8722.1022.750.00-1015435.76%
BABA200717C002150002020-01-23 3:43PM EST215.0020.1019.2520.000.00-233135.00%
BABA200717C002200002020-01-23 3:04PM EST220.0017.4616.6516.950.00-551433.41%
BABA200717C002250002020-01-24 9:33AM EST225.0014.2014.4015.05-0.93-6.15%51,49933.47%
BABA200717C002300002020-01-23 1:26PM EST230.0012.4912.4012.950.00-883432.86%
BABA200717C002350002020-01-23 2:09PM EST235.0010.6510.5010.85-0.55-4.91%114831.92%
BABA200717C002400002020-01-24 9:37AM EST240.009.108.909.40-0.25-2.67%11,03931.81%
BABA200717C002450002020-01-21 1:20PM EST245.008.757.457.800.00-417631.10%
BABA200717C002500002020-01-23 1:16PM EST250.006.006.156.600.00-271130.84%
BABA200717C002550002020-01-22 12:16PM EST255.006.395.205.500.00-1114130.48%
BABA200717C002600002020-01-23 2:37PM EST260.004.654.254.550.00-112230.13%
BABA200717C002650002020-01-22 9:39AM EST265.004.863.503.800.00-121029.98%
BABA200717C002700002020-01-23 2:11PM EST270.003.152.943.200.00-323329.94%
BABA200717C002750002020-01-21 9:30AM EST275.002.992.382.670.00-17829.86%
BABA200717C002800002020-01-22 1:56PM EST280.002.001.982.230.00-1553729.82%
BABA200717C002850002020-01-21 9:30AM EST285.002.021.601.820.00-431129.63%
BABA200717C002900002020-01-24 9:44AM EST290.001.451.351.43+0.02+1.40%256229.24%
BABA200717C003000002020-01-22 3:20PM EST300.001.120.861.050.00-1590029.64%
BABA200717C003100002020-01-23 3:52PM EST310.000.670.590.740.00-1015229.80%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200717P000850002020-01-17 11:04AM EST85.000.080.030.160.00-6025,91353.22%
BABA200717P000900002020-01-23 11:33AM EST90.000.060.050.170.00--2950.98%
BABA200717P000950002019-12-16 12:00AM EST95.000.250.030.180.00--050.98%
BABA200717P001050002020-01-23 3:39PM EST105.000.140.080.220.00--7546.39%
BABA200717P001150002019-12-26 3:55PM EST115.000.310.130.280.00-81942.38%
BABA200717P001200002020-01-08 10:33AM EST120.000.220.170.300.00-11140.19%
BABA200717P001250002019-12-18 12:44PM EST125.000.570.160.320.00-1137.99%
BABA200717P001300002020-01-15 12:03PM EST130.000.320.260.420.00-517537.09%
BABA200717P001350002020-01-17 9:56AM EST135.000.340.350.490.00-118835.52%
BABA200717P001400002020-01-06 9:39AM EST140.000.730.460.590.00-47234.18%
BABA200717P001450002020-01-21 12:16PM EST145.000.640.590.730.00-126133.06%
BABA200717P001500002020-01-23 11:37AM EST150.000.830.770.890.00-526031.86%
BABA200717P001550002020-01-17 11:23AM EST155.000.830.981.120.00-1518030.92%
BABA200717P001600002020-01-23 12:33PM EST160.001.351.261.400.00-117629.98%
BABA200717P001650002020-01-17 11:02AM EST165.001.331.621.760.00-112229.13%
BABA200717P001700002020-01-23 2:11PM EST170.002.132.052.220.00-117828.36%
BABA200717P001750002020-01-23 11:36AM EST175.002.792.602.860.00-126427.86%
BABA200717P001800002020-01-23 2:28PM EST180.003.403.303.550.00-425427.09%
BABA200717P001850002020-01-23 1:10PM EST185.004.554.154.400.00-1516926.39%
BABA200717P001900002020-01-22 10:18AM EST190.005.405.205.500.00-50040025.89%
BABA200717P001950002020-01-23 2:08PM EST195.006.426.456.800.00-1066625.38%
BABA200717P002000002020-01-23 2:58PM EST200.007.937.908.150.00-364124.55%
BABA200717P002050002020-01-23 12:51PM EST205.009.569.509.900.00-470124.03%
BABA200717P002100002020-01-23 1:01PM EST210.0012.2011.4011.750.00-4315723.24%
BABA200717P002150002020-01-24 9:50AM EST215.0013.8513.7014.05+0.05+0.36%14026622.75%
BABA200717P002200002020-01-23 11:58AM EST220.0016.6716.0016.400.00-14634721.86%
BABA200717P002250002020-01-23 2:55PM EST225.0018.6518.6019.150.00-342221.13%
BABA200717P002300002020-01-23 11:45AM EST230.0022.5021.4522.000.00-415519.99%
BABA200717P002350002020-01-22 11:24AM EST235.0022.1624.6025.200.00-120918.83%
BABA200717P002400002019-12-16 12:00AM EST240.0039.8025.1525.650.00--00.00%
BABA200717P002500002020-01-22 3:22PM EST250.0033.1535.4036.100.00-1050.00%
BABA200717P002600002020-01-23 2:37PM EST260.0043.3543.4544.250.00-110.00%
BABA200717P002700002020-01-06 10:02AM EST270.0055.1552.2552.900.00--500.00%
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