BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200918C000950002020-03-24 11:23AM EDT95.0090.1691.2095.400.00-1061.52%
BABA200918C001000002020-03-20 9:40AM EDT100.0091.9886.3590.600.00-12459.18%
BABA200918C001100002020-03-27 4:24AM EDT110.00112.0078.2079.650.00-6754.96%
BABA200918C001200002020-03-24 11:33AM EDT120.0066.6870.0571.550.00-2057.76%
BABA200918C001250002020-03-27 4:09AM EDT125.0065.7563.4065.050.00-4250.09%
BABA200918C001300002020-04-02 2:06PM EDT130.0060.3058.1062.200.00-5855.42%
BABA200918C001350002020-04-03 10:31AM EDT135.0057.6054.5056.35-6.99-10.82%-048.06%
BABA200918C001400002020-03-30 1:26PM EDT140.0054.5549.2052.500.00-86248.30%
BABA200918C001450002020-03-24 12:16PM EDT145.0046.5545.7047.800.00-32545.28%
BABA200918C001500002020-03-30 9:30AM EDT150.0044.5241.1543.650.00-15043.87%
BABA200918C001550002020-03-26 11:28AM EDT155.0043.9038.1039.400.00-13441.91%
BABA200918C001600002020-03-31 10:09AM EDT160.0041.7034.2535.250.00-210840.00%
BABA200918C001650002020-03-23 2:39PM EDT165.0030.0129.5031.800.00-56639.53%
BABA200918C001700002020-04-03 1:18PM EDT170.0027.3526.9027.85-0.65-2.32%2114437.51%
BABA200918C001750002020-04-03 2:28PM EDT175.0023.4022.4524.95-1.25-5.07%5512037.48%
BABA200918C001800002020-04-03 2:13PM EDT180.0020.2020.3521.60-2.80-12.17%101,22636.06%
BABA200918C001850002020-04-01 3:28PM EDT185.0017.6016.5518.250.00-1844234.28%
BABA200918C001900002020-04-03 12:54PM EDT190.0015.0614.9015.55-1.74-10.36%474533.39%
BABA200918C001950002020-04-03 1:30PM EDT195.0012.4212.6513.10-2.38-16.08%6158732.55%
BABA200918C002000002020-04-03 2:45PM EDT200.0010.3510.0010.90-0.90-8.00%1185,11831.76%
BABA200918C002050002020-04-03 3:54PM EDT205.008.748.508.95-0.41-4.48%271,86431.00%
BABA200918C002100002020-04-03 3:16PM EDT210.007.026.907.35-0.78-10.00%285,22430.51%
BABA200918C002150002020-04-03 3:15PM EDT215.005.635.155.85-0.47-7.70%131,08629.76%
BABA200918C002200002020-04-03 11:16AM EDT220.004.704.254.65-0.15-3.09%32,71729.23%
BABA200918C002250002020-04-03 3:01PM EDT225.003.403.154.05-0.65-16.05%31,57829.85%
BABA200918C002300002020-04-03 3:00PM EDT230.002.652.472.86-0.72-21.36%41,08928.37%
BABA200918C002350002020-04-03 10:27AM EDT235.002.301.682.21-0.01-0.43%270428.01%
BABA200918C002400002020-04-03 2:18PM EDT240.001.451.451.68-0.40-21.62%132,88527.63%
BABA200918C002450002020-04-03 11:32AM EDT245.001.131.001.33-0.40-26.14%31,24127.62%
BABA200918C002500002020-04-03 11:17AM EDT250.000.920.641.09-0.03-3.16%61,36727.84%
BABA200918C002600002020-04-03 3:58PM EDT260.000.460.400.56-0.08-14.81%1478526.91%
BABA200918C002700002020-04-03 2:11PM EDT270.000.250.110.44-0.15-37.50%261,84928.15%
BABA200918C002800002020-04-03 11:19AM EDT280.000.180.150.24+0.17+1,700.00%1131,08627.71%
BABA200918C002900002020-03-26 12:10PM EDT290.000.240.040.240.00-169429.69%
BABA200918C003000002020-03-31 2:27PM EDT300.000.100.080.100.00-3892,43528.27%
BABA200918C003100002020-04-03 11:11AM EDT310.000.060.040.110.00-465130.27%
BABA200918C003200002020-04-03 1:33PM EDT320.000.040.010.160.00-882933.35%
BABA200918C003300002020-04-02 3:09PM EDT330.000.050.030.100.00-121,22133.11%
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200918P000900002020-04-03 3:06PM EDT90.000.890.800.96+0.05+5.95%1862.06%
BABA200918P000950002020-04-03 10:16AM EDT95.000.990.901.12+0.02+2.06%42,03859.57%
BABA200918P001000002020-04-03 2:47PM EDT100.001.291.061.28-0.01-0.77%211257.32%
BABA200918P001050002020-03-31 1:03PM EDT105.001.241.231.460.00-41155.08%
BABA200918P001100002020-03-27 12:46PM EDT110.001.621.421.660.00-423552.91%
BABA200918P001150002020-03-16 3:04PM EDT115.003.801.611.910.00-2350.78%
BABA200918P001200002020-03-31 2:48PM EDT120.001.771.862.190.00-621549.83%
BABA200918P001250002020-03-26 12:46PM EDT125.002.502.262.590.00-17348.33%
BABA200918P001300002020-04-03 3:18PM EDT130.002.762.763.05+0.40+16.95%92,57446.86%
BABA200918P001350002020-04-01 9:51AM EDT135.003.113.103.550.00-129445.30%
BABA200918P001400002020-04-03 11:51AM EDT140.003.773.654.20+0.07+1.89%1028544.07%
BABA200918P001450002020-04-03 12:11PM EDT145.004.454.304.95+0.19+4.46%16427742.87%
BABA200918P001500002020-04-03 11:13AM EDT150.005.005.005.70-0.33-6.19%2265841.37%
BABA200918P001550002020-04-03 2:49PM EDT155.006.365.806.70+0.29+4.78%1,07746640.30%
BABA200918P001600002020-04-03 11:55AM EDT160.007.157.057.550.00-422,28038.50%
BABA200918P001650002020-04-03 12:42PM EDT165.008.557.708.70+0.50+6.21%551,02237.17%
BABA200918P001700002020-04-03 12:53PM EDT170.009.959.6510.30+0.75+8.15%62,20436.54%
BABA200918P001750002020-04-03 1:38PM EDT175.0011.7911.2511.95+0.62+5.55%1,0172,44935.59%
BABA200918P001800002020-04-02 11:19AM EDT180.0012.5013.1013.850.00-24,43034.76%
BABA200918P001850002020-04-02 11:45AM EDT185.0014.7015.1515.700.00-103,37533.41%
BABA200918P001900002020-04-03 11:51AM EDT190.0017.7017.4017.85-0.15-0.84%125,54132.24%
BABA200918P001950002020-04-03 9:55AM EDT195.0019.1519.9020.80+0.15+0.79%161,81532.19%
BABA200918P002000002020-04-03 3:56PM EDT200.0022.9322.7023.45+0.73+3.29%195,53931.09%
BABA200918P002050002020-04-03 12:41PM EDT205.0026.4824.6526.85+2.73+11.49%2072331.04%
BABA200918P002100002020-03-26 1:35PM EDT210.0027.1629.0029.900.00-102,91429.78%
BABA200918P002150002020-03-25 12:35PM EDT215.0029.9832.4033.800.00-550729.92%
BABA200918P002200002020-03-25 2:47PM EDT220.0035.4136.3037.350.00-374128.76%
BABA200918P002250002020-03-06 12:24PM EDT225.0049.0039.7542.100.00-7238630.32%
BABA200918P002300002020-03-25 12:28PM EDT230.0041.3044.6046.250.00-3238229.96%
BABA200918P002350002020-04-02 3:04PM EDT235.0048.6547.7050.100.00-17028.05%
BABA200918P002400002020-03-17 2:01PM EDT240.0056.9051.9056.150.00-568933.44%
BABA200918P002450002020-03-06 12:10PM EDT245.0052.0057.1057.850.00--1470.00%
BABA200918P002500002020-03-12 3:25PM EDT250.0067.5061.7064.950.00-2032.48%
BABA200918P002600002020-03-10 3:33PM EDT260.0058.0571.1075.150.00-2036.38%
BABA200918P002700002020-03-10 3:33PM EDT270.0066.9581.4084.700.00--037.23%
BABA200918P002800002020-03-20 5:51PM EDT280.0096.3591.6594.350.00--1038.04%
BABA200918P002900002020-01-27 10:33AM EDT290.0085.0078.0578.800.00-35370.00%
BABA200918P003000002020-03-27 4:24AM EDT300.0078.45112.95114.300.00-2042.52%
BABA200918P003100002020-03-27 4:24AM EDT310.0092.29122.25123.600.00-1039.48%
BABA200918P003300002020-03-16 10:50AM EDT330.00144.45143.05144.300.00-30048.84%
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