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
BABA200717C001000002020-03-17 3:46PM EDT100.0088.5095.5598.150.00-154163.57%
BABA200717C001050002020-04-03 12:39PM EDT105.0082.3590.6593.250.00-1161.62%
BABA200717C001100002020-03-17 11:14AM EDT110.0079.0584.5089.250.00--1156.01%
BABA200717C001150002020-04-02 12:50PM EDT115.0076.1679.5084.400.00-2353.66%
BABA200717C001200002020-03-24 11:33AM EDT120.0065.7375.0079.500.00-31154.44%
BABA200717C001250002020-03-20 3:55PM EDT125.0059.4570.0074.700.00-101051.78%
BABA200717C001300002020-03-31 10:22AM EDT130.0067.3565.0069.850.00-3566.83%
BABA200717C001350002020-03-24 2:22PM EDT135.0054.0061.5565.050.00--352.37%
BABA200717C001400002020-03-16 3:51PM EDT140.0045.9056.8059.350.00-161054.81%
BABA200717C001450002020-03-27 5:09AM EDT145.0063.0144.7045.750.00--10.00%
BABA200717C001500002020-03-31 10:39AM EDT150.0041.8048.0049.950.00-116649.21%
BABA200717C001550002020-03-12 2:02PM EDT155.0039.2043.4045.000.00-1245.13%
BABA200717C001600002020-03-19 3:07PM EDT160.0034.8639.0040.300.00-216242.13%
BABA200717C001650002020-04-06 1:55PM EDT165.0036.0034.6536.20+13.45+59.65%4610241.21%
BABA200717C001700002020-04-06 1:26PM EDT170.0031.2030.5031.70+6.75+27.61%420338.45%
BABA200717C001750002020-04-01 2:03PM EDT175.0022.7526.6027.850.00-313537.45%
BABA200717C001800002020-04-06 3:11PM EDT180.0023.2523.0024.40+3.75+19.23%966337.02%
BABA200717C001850002020-04-06 12:32PM EDT185.0019.6019.4020.50+4.80+32.43%1017834.78%
BABA200717C001900002020-04-06 3:58PM EDT190.0016.5016.0517.00+4.22+34.36%11530233.08%
BABA200717C001950002020-04-06 2:08PM EDT195.0013.4513.3514.30+3.63+36.97%1331,56332.73%
BABA200717C002000002020-04-06 3:59PM EDT200.0011.0010.6511.30+3.26+42.12%701,72330.97%
BABA200717C002050002020-04-06 3:43PM EDT205.008.508.459.05+2.30+37.10%311,01630.30%
BABA200717C002100002020-04-06 3:11PM EDT210.006.606.406.80+2.10+46.67%303,39328.86%
BABA200717C002150002020-04-06 3:56PM EDT215.004.914.705.30+1.51+44.41%131,30928.57%
BABA200717C002200002020-04-06 3:45PM EDT220.003.593.403.95+1.19+49.58%964,22927.93%
BABA200717C002250002020-04-06 2:54PM EDT225.002.562.232.93+0.83+47.98%2388,02727.53%
BABA200717C002300002020-04-06 2:30PM EDT230.001.741.612.15+0.58+50.00%181,38127.23%
BABA200717C002350002020-04-06 11:08AM EDT235.001.001.201.34+0.16+19.05%91,81125.92%
BABA200717C002400002020-04-06 12:37PM EDT240.000.770.731.03+0.17+28.33%51,32926.28%
BABA200717C002450002020-04-06 9:34AM EDT245.000.600.460.69+0.12+25.00%532925.88%
BABA200717C002500002020-04-06 3:45PM EDT250.000.370.340.51+0.12+48.00%421,91226.10%
BABA200717C002550002020-04-06 1:51PM EDT255.000.230.140.34+0.01+4.55%21,20925.86%
BABA200717C002600002020-04-03 9:40AM EDT260.000.150.090.230.00-127025.76%
BABA200717C002650002020-04-02 1:35PM EDT265.000.120.060.170.00-11,33726.03%
BABA200717C002700002020-04-06 12:07PM EDT270.000.070.070.22-0.04-36.36%1042328.42%
BABA200717C002750002020-04-02 10:12AM EDT275.000.110.000.350.00-110831.93%
BABA200717C002800002020-04-02 1:34PM EDT280.000.040.030.330.00-197433.01%
BABA200717C002850002020-03-27 3:10PM EDT285.000.060.000.110.00-3551829.54%
BABA200717C002900002020-04-01 2:27PM EDT290.000.040.000.130.00-719331.35%
BABA200717C003000002020-04-03 10:57AM EDT300.000.040.010.070.00-501,34631.35%
BABA200717C003100002020-03-31 1:50PM EDT310.000.010.010.180.00-51,28537.35%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200717P000850002020-04-01 11:37AM EDT85.000.360.010.420.00-3,0003,82470.70%
BABA200717P000900002020-04-03 1:17PM EDT90.000.480.030.430.00-25766.89%
BABA200717P000950002020-04-06 12:52PM EDT95.000.350.250.44-0.33-48.53%1030466.46%
BABA200717P001000002020-04-06 3:14PM EDT100.000.380.320.53-0.27-41.54%2928664.26%
BABA200717P001050002020-04-06 10:34AM EDT105.000.600.360.54-0.05-7.69%837960.64%
BABA200717P001100002020-04-06 3:39PM EDT110.000.570.460.80-0.19-25.00%532559.99%
BABA200717P001150002020-04-06 2:19PM EDT115.000.660.550.85-0.44-40.00%22157.06%
BABA200717P001200002020-04-06 12:41PM EDT120.000.810.670.88-0.36-30.77%2727254.15%
BABA200717P001250002020-04-03 12:06PM EDT125.001.450.911.050.00-14852.73%
BABA200717P001300002020-04-06 10:17AM EDT130.001.280.971.20-0.37-22.42%20090251.07%
BABA200717P001350002020-04-06 9:53AM EDT135.001.501.211.41-0.24-13.79%125949.00%
BABA200717P001400002020-04-02 2:56PM EDT140.002.621.401.670.00-219947.08%
BABA200717P001450002020-04-02 12:44PM EDT145.002.881.652.060.00-152845.72%
BABA200717P001500002020-04-06 3:18PM EDT150.002.272.062.33-1.39-37.98%142,75643.30%
BABA200717P001550002020-04-06 10:17AM EDT155.002.872.332.76-1.33-31.67%9250041.49%
BABA200717P001600002020-04-06 2:23PM EDT160.003.303.003.30-2.05-38.32%92,46739.85%
BABA200717P001650002020-04-06 2:47PM EDT165.003.913.604.05-2.54-39.38%3774838.64%
BABA200717P001700002020-04-06 3:59PM EDT170.004.404.454.85-3.10-41.33%261,08337.12%
BABA200717P001750002020-04-06 1:17PM EDT175.005.655.305.85-3.30-36.87%3021,91535.79%
BABA200717P001800002020-04-06 1:17PM EDT180.006.886.507.05-3.81-35.64%3011,18734.51%
BABA200717P001850002020-04-06 3:27PM EDT185.008.407.808.50-4.67-35.73%753,17733.35%
BABA200717P001900002020-04-06 3:28PM EDT190.0010.109.4510.20-5.32-34.50%274,06832.22%
BABA200717P001950002020-04-06 2:22PM EDT195.0012.4511.6512.25-5.61-31.06%2102,12731.29%
BABA200717P002000002020-04-06 1:38PM EDT200.0014.2014.0514.60-6.10-30.05%437,97330.38%
BABA200717P002050002020-04-03 3:44PM EDT205.0024.3516.5517.300.00-12,49929.58%
BABA200717P002100002020-04-01 12:39PM EDT210.0026.7019.1520.600.00-481329.52%
BABA200717P002150002020-03-30 3:51PM EDT215.0028.0022.5523.800.00-11,94628.44%
BABA200717P002200002020-04-03 12:08PM EDT220.0035.4226.5527.450.00-3558627.80%
BABA200717P002250002020-03-26 1:45PM EDT225.0036.1530.4031.600.00-15,49327.97%
BABA200717P002300002020-04-06 3:32PM EDT230.0035.5834.4535.70-7.63-17.66%219627.26%
BABA200717P002350002020-03-09 11:12AM EDT235.0042.4137.3542.000.00-20013034.65%
BABA200717P002400002020-04-06 3:32PM EDT240.0044.6642.0045.70-10.64-19.24%2931.98%
BABA200717P002450002020-03-27 4:55AM EDT245.0030.2057.5058.900.00-3358.93%
BABA200717P002500002020-04-01 11:26AM EDT250.0058.7051.5556.250.00-22138.75%
BABA200717P002550002020-03-27 4:55AM EDT255.0039.1067.7569.450.00--165.28%
BABA200717P002600002020-02-03 10:31AM EDT260.0051.100.000.000.00-1000.00%
BABA200717P002650002020-02-18 1:14AM EDT265.0043.6579.6580.800.00--074.77%
BABA200717P002700002020-02-12 3:56PM EDT270.0047.9078.7082.350.00-2062.96%
BABA200717P002850002020-03-27 4:09AM EDT285.0080.6098.1099.150.00--1779.00%
BABA200717P002900002020-02-24 11:00AM EDT290.0083.460.000.000.00-1700.00%
BABA200717P003000002020-03-27 4:09AM EDT300.0079.90112.40113.600.00--082.97%
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