BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200821C001200002020-06-17 2:06PM EDT120.00103.93104.45105.200.00-11102.37%
BABA200821C001300002020-06-17 3:44PM EDT130.0093.9394.4094.900.00-1288.13%
BABA200821C001400002020-06-04 11:19AM EDT140.0077.9575.5576.700.00-160.00%
BABA200821C001450002020-06-15 3:27PM EDT145.0075.3579.3579.900.00--072.44%
BABA200821C001500002020-07-02 11:36AM EDT150.0071.2774.4575.10+5.17+7.82%4669.63%
BABA200821C001600002020-06-10 11:00AM EDT160.0063.6755.9057.050.00-1230.00%
BABA200821C001650002020-07-02 1:23PM EDT165.0059.2559.6560.30-3.60-5.73%1757.79%
BABA200821C001700002020-07-01 1:21PM EDT170.0046.6054.7055.350.00-14153.69%
BABA200821C001750002020-06-26 3:59PM EDT175.0042.4849.6050.600.00-20021153.83%
BABA200821C001800002020-07-02 9:42AM EDT180.0042.1545.0045.45+4.55+12.10%32,73948.04%
BABA200821C001850002020-07-02 2:24PM EDT185.0040.5040.2041.20+7.37+22.25%110848.23%
BABA200821C001900002020-07-02 3:55PM EDT190.0034.9635.6536.40+5.99+20.68%413144.48%
BABA200821C001950002020-07-02 2:34PM EDT195.0031.7231.4531.85+6.82+27.39%13841.82%
BABA200821C002000002020-07-02 2:10PM EDT200.0027.0027.1027.50+5.60+26.17%2174239.64%
BABA200821C002050002020-07-02 3:38PM EDT205.0023.2023.1023.50+5.20+28.89%193,35638.26%
BABA200821C002100002020-07-02 3:04PM EDT210.0019.6019.4519.75+4.80+32.43%964,11037.00%
BABA200821C002150002020-07-02 3:56PM EDT215.0015.3516.0516.40+3.45+28.99%2631,61836.20%
BABA200821C002200002020-07-02 3:59PM EDT220.0012.7013.1513.40+3.05+31.61%52513,61235.52%
BABA200821C002250002020-07-02 3:57PM EDT225.0010.2010.5510.70+2.82+38.21%2,4297,17934.75%
BABA200821C002300002020-07-02 3:56PM EDT230.008.138.258.40+2.49+44.15%1,1465,94534.14%
BABA200821C002350002020-07-02 3:58PM EDT235.006.006.406.50+1.74+40.85%4,8283,98633.73%
BABA200821C002400002020-07-02 3:52PM EDT240.004.514.654.95+1.35+42.72%5053,77033.41%
BABA200821C002450002020-07-02 3:58PM EDT245.003.353.503.65+1.02+43.78%3,9695,28932.92%
BABA200821C002500002020-07-02 3:56PM EDT250.002.702.572.67+0.99+57.89%3,6708,23632.64%
BABA200821C002550002020-07-02 3:54PM EDT255.001.751.871.95+0.47+36.72%6,9613,67132.58%
BABA200821C002600002020-07-02 3:49PM EDT260.001.201.341.43+0.26+27.66%1,0391,35032.68%
BABA200821C002650002020-07-02 3:47PM EDT265.000.940.981.06+0.26+38.24%3583132.95%
BABA200821C002700002020-07-02 3:52PM EDT270.000.720.690.77+0.20+38.46%382,69333.11%
BABA200821C002750002020-07-02 3:17PM EDT275.000.580.500.58+0.20+52.63%737133.55%
BABA200821C002800002020-07-02 3:53PM EDT280.000.450.220.47+0.14+45.16%2437534.42%
BABA200821C002850002020-07-02 3:16PM EDT285.000.350.230.41+0.10+40.00%1120835.69%
BABA200821C002900002020-07-02 10:11AM EDT290.000.250.180.35+0.05+25.00%145336.77%
BABA200821C002950002020-07-02 1:55PM EDT295.000.220.200.27+0.06+37.50%613837.16%
BABA200821C003000002020-07-02 3:56PM EDT300.000.200.170.19+0.07+53.85%2762,43437.06%
BABA200821C003050002020-07-02 9:38AM EDT305.000.090.140.17-0.02-18.18%3517638.23%
BABA200821C003100002020-06-25 10:40AM EDT310.000.300.130.150.00-36939.26%
BABA200821C003150002020-07-02 10:20AM EDT315.000.130.110.14+0.05+62.50%15840.53%
BABA200821C003200002020-07-02 10:43AM EDT320.000.190.090.15+0.10+111.11%97542.48%
BABA200821C003250002020-07-02 2:46PM EDT325.000.120.120.11+0.03+33.33%121442.38%
BABA200821C003300002020-07-02 3:07PM EDT330.000.110.000.10+0.06+120.00%18321543.36%
BABA200821C003350002020-07-02 3:35PM EDT335.000.110.070.11+0.07+175.00%1711845.31%
BABA200821C003400002020-07-02 3:12PM EDT340.000.110.000.12+0.07+175.00%62547.17%
Putsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200821P001000002020-07-01 2:16PM EDT100.000.060.000.130.00-122284.18%
BABA200821P001050002020-06-17 9:39AM EDT105.000.140.000.140.00-41480.08%
BABA200821P001100002020-06-03 12:14PM EDT110.000.100.100.220.00-12983.20%
BABA200821P001150002020-06-19 12:09PM EDT115.000.100.010.160.00-15372.66%
BABA200821P001200002020-06-29 1:46PM EDT120.000.080.010.18-0.16-66.67%125869.14%
BABA200821P001250002020-07-02 2:59PM EDT125.000.090.020.19-0.07-43.75%217065.82%
BABA200821P001300002020-06-30 9:58AM EDT130.000.200.040.210.00-104963.09%
BABA200821P001350002020-07-02 1:22PM EDT135.000.100.070.24-0.12-54.55%18360.74%
BABA200821P001400002020-07-01 10:10AM EDT140.000.290.080.270.00-111557.72%
BABA200821P001450002020-06-26 10:54AM EDT145.000.560.110.310.00-5713155.27%
BABA200821P001500002020-07-02 3:45PM EDT150.000.230.150.32-0.17-42.50%4020552.25%
BABA200821P001550002020-07-01 12:48PM EDT155.000.470.000.380.00-24852.30%
BABA200821P001600002020-06-29 3:42PM EDT160.000.460.000.44-0.18-28.12%1054149.61%
BABA200821P001650002020-07-02 1:21PM EDT165.000.400.330.46-0.32-44.44%215246.05%
BABA200821P001700002020-07-02 1:35PM EDT170.000.510.460.56-0.41-44.57%391,70143.80%
BABA200821P001750002020-07-02 3:47PM EDT175.000.620.570.72-0.55-47.01%133,01242.02%
BABA200821P001800002020-07-02 3:45PM EDT180.000.830.800.87-0.73-46.79%693,51239.70%
BABA200821P001850002020-07-02 2:37PM EDT185.001.031.061.09-1.14-52.53%671,48337.67%
BABA200821P001900002020-07-02 3:50PM EDT190.001.531.391.46-1.41-47.96%4873,87836.30%
BABA200821P001950002020-07-02 3:46PM EDT195.002.021.891.99-1.84-47.67%2863,63735.19%
BABA200821P002000002020-07-02 3:47PM EDT200.002.892.702.69-2.17-42.89%1884,86634.12%
BABA200821P002050002020-07-02 3:51PM EDT205.004.003.703.75-2.50-38.46%2962,96133.70%
BABA200821P002100002020-07-02 3:45PM EDT210.005.124.855.05-3.37-39.69%7472,79933.09%
BABA200821P002150002020-07-02 3:47PM EDT215.006.906.556.85-3.74-35.15%731,96933.09%
BABA200821P002200002020-07-02 3:36PM EDT220.008.648.658.65-4.51-34.30%1951,83231.95%
BABA200821P002250002020-07-02 3:41PM EDT225.0011.0810.9011.10-5.07-31.39%3452431.70%
BABA200821P002300002020-07-02 2:53PM EDT230.0013.5113.4513.85-5.89-30.36%3126031.20%
BABA200821P002350002020-07-02 12:51PM EDT235.0017.5516.5016.90-5.85-25.00%213330.47%
BABA200821P002400002020-06-29 10:50AM EDT240.0027.7519.9020.300.00-26929.67%
BABA200821P002450002020-07-02 12:51PM EDT245.0025.0223.7024.30+1.77+7.61%22629.92%
BABA200821P002500002020-06-26 10:50AM EDT250.0037.8727.8028.150.00-17128.26%
BABA200821P002550002020-06-24 12:02PM EDT255.0032.8832.1032.450.00--527.28%
BABA200821P002600002020-06-29 1:07PM EDT260.0045.5736.5537.250.00-23428.64%
BABA200821P002700002020-06-19 10:08AM EDT270.0047.0345.7046.400.00-5516.41%
BABA200821P002800002020-06-19 10:08AM EDT280.0056.5355.1555.900.00-550.00%
BABA200821P002850002020-06-25 3:00PM EDT285.0063.9460.1061.150.00-550.00%
BABA200821P003000002020-06-19 3:12PM EDT300.0079.1375.3575.950.00-27280.00%
BABA200821P003050002020-06-25 3:00PM EDT305.0083.1780.4080.850.00--40.00%
BABA200821P003200002020-06-22 10:56AM EDT320.0099.1095.3596.100.00--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