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
BABA200717C000900002020-07-02 9:55AM EDT90.00132.05170.95172.30+132.05-13242.97%
BABA200717C000950002020-07-09 4:59PM EDT95.00128.40119.30120.55+128.40-14230.00%
BABA200717C001000002020-07-07 2:54PM EDT100.00136.69160.95162.30+136.69-147220.31%
BABA200717C001050002020-07-06 10:01AM EDT105.00131.78155.75157.25+131.78-26293.55%
BABA200717C001100002020-07-09 4:59PM EDT110.00110.00104.40105.50+110.00-180.00%
BABA200717C001150002020-07-09 12:49PM EDT115.00145.20145.75147.25+145.20+43.22%11266.70%
BABA200717C001200002020-07-08 1:20PM EDT120.00137.60140.75142.25+137.60-112254.10%
BABA200717C001250002020-07-09 4:59PM EDT125.0087.5589.4090.45+87.55-7290.00%
BABA200717C001300002020-07-08 1:25PM EDT130.00126.40130.75132.25+126.40-211230.47%
BABA200717C001350002020-06-29 9:50AM EDT135.0077.05125.75127.25+77.05-311219.34%
BABA200717C001400002020-07-08 12:52PM EDT140.00115.55120.75122.25+115.55-444208.50%
BABA200717C001450002020-06-30 3:06PM EDT145.0070.50115.75117.35+70.50-856202.93%
BABA200717C001500002020-07-08 12:14PM EDT150.00105.66110.95112.30+105.66-7211131.64%
BABA200717C001550002020-07-02 3:08PM EDT155.0069.83105.95107.25+69.83-226114.84%
BABA200717C001600002020-07-08 10:07AM EDT160.0088.66100.75102.30+88.66-10263171.00%
BABA200717C001650002020-07-09 1:40PM EDT165.0095.7095.7597.25+95.70+6.75%1177159.57%
BABA200717C001700002020-07-08 2:53PM EDT170.0086.2590.8092.25+86.25-61,434150.59%
BABA200717C001750002020-07-08 9:54AM EDT175.0072.0685.9587.30+72.06-10331497.66%
BABA200717C001800002020-07-08 10:54AM EDT180.0072.0080.8082.30+72.00-1,409969135.11%
BABA200717C001850002020-07-09 11:01AM EDT185.0072.5576.0077.30+72.55+0.07%939889.45%
BABA200717C001900002020-07-09 11:14AM EDT190.0068.7571.0072.30+68.75+2.95%31,06683.20%
BABA200717C001950002020-07-09 3:43PM EDT195.0065.1466.0567.20+65.14+4.17%222,02773.44%
BABA200717C001975002020-07-09 3:43PM EDT197.5062.7963.5064.80+62.79-3974.22%
BABA200717C002000002020-07-09 3:45PM EDT200.0060.6060.9562.25+60.60+4.92%5648,67761.72%
BABA200717C002025002020-07-08 3:04PM EDT202.5053.7258.5059.80+53.72-61,07568.36%
BABA200717C002050002020-07-09 3:20PM EDT205.0056.7055.9557.35+56.70+7.49%1,6764,61865.23%
BABA200717C002075002020-07-09 10:13AM EDT207.5052.7553.3054.80+52.75+70.16%21990.58%
BABA200717C002100002020-07-09 3:55PM EDT210.0051.4251.1052.20+51.42+10.13%468,43059.57%
BABA200717C002125002020-07-09 11:26AM EDT212.5044.6048.5049.80+44.60+8.33%511456.64%
BABA200717C002150002020-07-09 3:42PM EDT215.0045.3246.0547.25+45.32+5.71%585,38753.91%
BABA200717C002175002020-07-09 11:59AM EDT217.5040.9043.3544.75+40.90+5.85%1744474.17%
BABA200717C002200002020-07-09 3:55PM EDT220.0041.5040.9042.25+41.50+8.64%13844,72270.46%
BABA200717C002225002020-07-09 1:42PM EDT222.5038.9038.4039.90+38.90+17.99%1043069.85%
BABA200717C002250002020-07-09 3:59PM EDT225.0036.6735.9537.40+36.67+10.12%1,99225,23866.02%
BABA200717C002275002020-07-09 3:57PM EDT227.5034.3433.7034.90+34.34+12.96%2737362.21%
BABA200717C002300002020-07-09 3:58PM EDT230.0032.0631.4532.45+32.06+12.25%1,16010,47459.28%
BABA200717C002325002020-07-09 3:57PM EDT232.5029.4929.0030.10+29.49+15.20%9463057.76%
BABA200717C002350002020-07-09 3:58PM EDT235.0027.3026.6027.70+27.30+13.51%3489,73055.23%
BABA200717C002375002020-07-09 3:56PM EDT237.5024.9124.2525.45+24.91+14.74%371,30354.35%
BABA200717C002400002020-07-09 3:59PM EDT240.0022.6721.9523.00+22.67+15.19%3,79212,88650.71%
BABA200717C002425002020-07-09 3:42PM EDT242.5019.2519.8020.95+19.25+8.15%551,01651.10%
BABA200717C002450002020-07-09 3:55PM EDT245.0018.3017.8518.90+18.30+15.60%8374,37650.64%
BABA200717C002475002020-07-09 3:59PM EDT247.5016.5416.1516.90+16.54+20.29%7541,04649.92%
BABA200717C002500002020-07-09 3:59PM EDT250.0014.5714.2015.00+14.57+16.56%9,27813,59349.29%
BABA200717C002550002020-07-09 3:59PM EDT255.0011.4811.1011.60+11.48+17.74%3,6465,75348.69%
BABA200717C002600002020-07-09 3:59PM EDT260.008.758.408.80+8.75+13.64%20,9099,89548.89%
BABA200717C002650002020-07-09 3:59PM EDT265.006.606.306.75+6.60+10.00%8,0233,87350.64%
BABA200717C002700002020-07-09 3:59PM EDT270.005.205.005.20+5.20+9.47%16,9196,18252.08%
BABA200717C002750002020-07-09 3:59PM EDT275.003.903.654.00+3.90+5.41%7,0332,68253.49%
BABA200717C002800002020-07-09 3:59PM EDT280.003.052.793.10+3.05+3.39%7,3392,76755.62%
BABA200717C002850002020-07-09 3:59PM EDT285.002.462.192.50+2.46+0.41%2,2511,30158.30%
BABA200717C002900002020-07-09 3:59PM EDT290.001.971.902.01+1.97+1.55%3,9282,41061.62%
BABA200717C002950002020-07-09 3:59PM EDT295.001.631.081.68+1.63+1.24%1,10547561.62%
BABA200717C003000002020-07-09 3:59PM EDT300.001.381.251.39+1.38+0.73%13,1003,06566.82%
BABA200717C003050002020-07-09 3:58PM EDT305.001.201.001.19+1.20+6.19%36833069.24%
BABA200717C003100002020-07-09 3:57PM EDT310.000.930.751.01+0.93-6741,83871.00%
BABA200717C003150002020-07-09 3:53PM EDT315.000.840.751.02+0.84+5.00%40535676.12%
BABA200717C003200002020-07-09 3:58PM EDT320.000.770.720.77+0.77+11.59%1,7312,36478.17%
BABA200717C003250002020-07-09 3:59PM EDT325.000.650.161.05+0.65+8.33%4433,22379.54%
BABA200717C003300002020-07-09 3:59PM EDT330.000.560.500.60+0.56+5.66%1,9052,59782.47%
BABA200717C003350002020-07-09 3:46PM EDT335.000.510.410.93+0.51-242-89.89%
BABA200717C003400002020-07-09 3:57PM EDT340.000.440.370.88+0.44-1,283-92.92%
BABA200717C003450002020-07-09 2:45PM EDT345.000.400.310.82+0.40-429-95.31%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200717P000850002020-07-08 11:10AM EDT85.000.040.000.22+0.04-64,862280.47%
BABA200717P000900002020-07-06 12:35PM EDT90.000.010.000.08+0.01-1202240.63%
BABA200717P000950002020-06-22 3:22PM EDT95.000.030.000.01+0.03-45464193.75%
BABA200717P001000002020-07-08 2:42PM EDT100.000.010.000.05+0.01-16,357207.81%
BABA200717P001050002020-06-30 3:14PM EDT105.000.020.000.22+0.02-30453230.47%
BABA200717P001100002020-07-08 12:05PM EDT110.000.010.000.12+0.01-3533205.47%
BABA200717P001150002020-07-01 3:59PM EDT115.000.030.000.22+0.03-50226208.59%
BABA200717P001200002020-07-02 11:45AM EDT120.000.030.000.22+0.03-1736198.44%
BABA200717P001250002020-06-30 3:13PM EDT125.000.030.000.22+0.03-315747189.06%
BABA200717P001300002020-07-09 10:48AM EDT130.000.010.000.06+0.01-601,111157.03%
BABA200717P001350002020-07-09 10:33AM EDT135.000.020.000.22+0.02-71.43%3346170.70%
BABA200717P001400002020-07-08 2:54PM EDT140.000.010.010.22+0.01-1367162.89%
BABA200717P001450002020-07-07 10:48AM EDT145.000.030.000.06+0.03-11,449133.59%
BABA200717P001500002020-07-09 1:23PM EDT150.000.030.000.06+0.03-40.00%74,891126.56%
BABA200717P001550002020-07-09 3:13PM EDT155.000.030.020.22+0.03-57.14%7699139.06%
BABA200717P001600002020-07-08 9:40AM EDT160.000.040.000.22+0.04-103,981130.08%
BABA200717P001650002020-07-09 3:46PM EDT165.000.040.020.04+0.04-20.00%835,726106.25%
BABA200717P001700002020-07-09 3:20PM EDT170.000.070.000.07+0.07-704,969101.56%
BABA200717P001750002020-07-09 3:58PM EDT175.000.060.060.07+0.06-25.00%155,903101.56%
BABA200717P001800002020-07-09 12:08PM EDT180.000.080.050.23+0.08-20.00%13,842104.69%
BABA200717P001850002020-07-09 3:58PM EDT185.000.100.050.16+0.10-28.57%248,45694.14%
BABA200717P001900002020-07-09 3:44PM EDT190.000.140.070.24+0.14-6.67%2667,82492.38%
BABA200717P001950002020-07-09 3:52PM EDT195.000.150.100.16+0.15-6.25%3056,92983.59%
BABA200717P001975002020-07-07 11:08AM EDT197.500.220.050.23+0.22--7681.25%
BABA200717P002000002020-07-09 3:52PM EDT200.000.150.130.17+0.15-11.76%12817,07378.71%
BABA200717P002025002020-07-09 3:57PM EDT202.500.150.010.18+0.15-16.67%31,69071.09%
BABA200717P002050002020-07-09 2:50PM EDT205.000.140.070.24+0.14-30.00%485,30572.66%
BABA200717P002075002020-07-09 3:59PM EDT207.500.170.050.24+0.17-19.05%7851,13368.85%
BABA200717P002100002020-07-09 3:59PM EDT210.000.180.120.19+0.18-28.00%1449,89866.41%
BABA200717P002125002020-07-09 2:22PM EDT212.500.170.000.26+0.17-5.56%1701,05561.72%
BABA200717P002150002020-07-09 3:48PM EDT215.000.210.210.29+0.21-22.22%9264,85264.84%
BABA200717P002175002020-07-09 2:22PM EDT217.500.190.190.30+0.19-38.71%6391,99961.43%
BABA200717P002200002020-07-09 3:07PM EDT220.000.200.240.27+0.20-33.33%37237,25958.59%
BABA200717P002225002020-07-09 2:59PM EDT222.500.210.150.29+0.21-47.50%2137653.96%
BABA200717P002250002020-07-09 3:55PM EDT225.000.310.200.31+0.31-38.00%37818,28852.10%
BABA200717P002275002020-07-09 2:59PM EDT227.500.350.330.40+0.35-39.66%971,43752.25%
BABA200717P002300002020-07-09 3:50PM EDT230.000.420.350.51+0.42-48.78%7584,21850.54%
BABA200717P002325002020-07-09 3:56PM EDT232.500.540.420.63+0.54-44.90%1901,23651.25%
BABA200717P002350002020-07-09 3:45PM EDT235.000.680.590.75+0.68-44.26%1,1041,48049.66%
BABA200717P002375002020-07-09 3:58PM EDT237.500.820.771.00+0.82-47.10%3701,26349.56%
BABA200717P002400002020-07-09 3:59PM EDT240.001.070.981.10+1.07-45.96%1,8067,94146.88%
BABA200717P002425002020-07-09 3:54PM EDT242.501.471.311.71+1.47-43.46%96078849.49%
BABA200717P002450002020-07-09 3:59PM EDT245.001.841.722.00+1.84-42.50%1,4671,85247.75%
BABA200717P002475002020-07-09 3:56PM EDT247.502.382.022.75+2.38-38.97%1,61642849.35%
BABA200717P002500002020-07-09 3:59PM EDT250.003.052.903.40+3.05-37.76%2,5952,21449.15%
BABA200717P002550002020-07-09 3:59PM EDT255.004.844.655.00+4.84-33.70%1,4402,32548.56%
BABA200717P002600002020-07-09 3:59PM EDT260.007.166.807.60+7.16-28.40%2,69027651.22%
BABA200717P002650002020-07-09 3:58PM EDT265.009.989.8010.60+9.98-25.24%50143450.82%
BABA200717P002700002020-07-09 3:31PM EDT270.0014.3513.2014.00+14.35-16.08%826152.59%
BABA200717P002750002020-07-09 10:02AM EDT275.0017.6417.0017.85+17.64-15.19%151554.77%
BABA200717P002800002020-07-09 12:35PM EDT280.0022.8021.3522.00+22.80-10.41%163058.07%
BABA200717P002850002020-07-09 1:14PM EDT285.0025.6525.5526.30+25.65-59.32%105059.74%
BABA200717P002900002020-07-08 3:28PM EDT290.0034.3030.0531.00+34.30-1163.16%
BABA200717P002950002020-07-09 1:14PM EDT295.0034.8634.4535.70+34.86-2464.92%
BABA200717P003000002020-07-09 9:43AM EDT300.0040.3739.3040.00+40.37-11.66%12165.60%
BABA200717P003100002020-07-09 4:59PM EDT310.00112.3094.4595.25+112.30-50386.07%
BABA200717P003200002020-07-07 2:37PM EDT320.0083.5058.4559.90+83.50-3378.37%
BABA200717P003250002020-07-07 9:42AM EDT325.0085.0063.3564.85+85.00--381.35%
BABA200717P003300002020-07-09 9:47AM EDT330.0071.1968.2569.75+71.19-21783.30%
BABA200717P003350002020-07-09 9:44AM EDT335.0074.7573.2074.75+74.75-2-86.87%
BABA200717P003450002020-07-09 3:21PM EDT345.0084.2083.0584.65+84.20-7-91.02%
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