BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200918C000950002020-01-14 12:02PM EST95.00133.12124.65125.850.00-11093.59%
BABA200918C001100002019-12-20 3:36PM EST110.00105.03109.95111.100.00-1180.49%
BABA200918C001200002020-01-21 3:08PM EST120.00104.00100.25101.400.00---73.08%
BABA200918C001250002019-11-22 2:28PM EST125.0065.7592.5093.850.00-4260.36%
BABA200918C001300002019-12-27 10:54AM EST130.0090.0590.3591.450.00-2265.50%
BABA200918C001350002019-12-04 1:24PM EST135.0064.5984.0585.650.00--058.75%
BABA200918C001400002019-11-25 2:54PM EST140.0057.4178.3079.700.00-16552.83%
BABA200918C001450002020-01-16 11:49AM EST145.0081.6076.3577.550.00-12457.47%
BABA200918C001500002020-01-13 2:24PM EST150.0084.0071.5572.800.00-11254.54%
BABA200918C001550002020-01-23 12:45PM EST155.0066.7367.1568.250.00-8952.35%
BABA200918C001600002020-01-15 1:21PM EST160.0069.7162.3563.550.00-183050.84%
BABA200918C001650002019-12-31 1:39PM EST165.0053.6257.9559.150.00--1248.71%
BABA200918C001700002020-01-16 12:10PM EST170.0058.6854.0555.000.00-54947.03%
BABA200918C001750002020-01-23 9:56AM EST175.0050.2549.9550.900.00-55445.35%
BABA200918C001800002020-01-22 1:46PM EST180.0050.6545.9546.850.00-116043.66%
BABA200918C001850002019-12-31 3:19PM EST185.0042.6042.1042.950.00-121242.12%
BABA200918C001900002020-01-23 1:29PM EST190.0038.5038.3539.400.00-139441.04%
BABA200918C001950002020-01-23 3:08PM EST195.0035.6034.8535.650.00-149039.47%
BABA200918C002000002020-01-23 3:54PM EST200.0032.2031.4032.250.00-71,82538.30%
BABA200918C002050002020-01-21 11:29AM EST205.0031.1028.3029.200.00-333537.48%
BABA200918C002100002020-01-23 1:09PM EST210.0025.0525.3026.150.00-753336.45%
BABA200918C002150002020-01-23 2:14PM EST215.0023.5222.7023.450.00-251435.74%
BABA200918C002200002020-01-24 9:42AM EST220.0020.8020.1020.80-0.15-0.72%1057534.88%
BABA200918C002250002020-01-23 3:52PM EST225.0018.5017.7518.600.00-639034.46%
BABA200918C002300002020-01-23 1:10PM EST230.0015.2215.5516.200.00-337333.52%
BABA200918C002350002020-01-23 12:27PM EST235.0013.8013.7014.350.00-1355433.15%
BABA200918C002400002020-01-23 1:06PM EST240.0011.6812.0012.550.00-612,08132.64%
BABA200918C002450002020-01-23 2:03PM EST245.0010.9910.3510.950.00-1524432.20%
BABA200918C002500002020-01-23 1:06PM EST250.008.659.059.550.00-61,02131.85%
BABA200918C002600002020-01-22 10:49AM EST260.006.906.607.100.00-222331.09%
BABA200918C002700002020-01-23 2:11PM EST270.005.354.905.200.00-1083330.45%
BABA200918C002800002020-01-23 2:11PM EST280.003.803.553.750.00-331129.90%
BABA200918C002900002020-01-23 1:13PM EST290.002.602.522.850.00-1013229.95%
BABA200918C003000002020-01-22 3:28PM EST300.002.171.802.070.00-896829.71%
BABA200918C003100002020-01-21 3:35PM EST310.001.651.301.520.00-451629.61%
BABA200918C003200002020-01-23 2:07PM EST320.001.050.931.150.00-611929.74%
BABA200918C003300002020-01-22 1:22PM EST330.000.930.660.860.00-16029.81%
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200918P000950002020-01-03 2:53PM EST95.000.310.100.230.00-256044.73%
BABA200918P001000002019-12-26 12:00PM EST100.000.220.130.260.00-27842.82%
BABA200918P001050002019-12-27 12:07PM EST105.000.330.150.290.00-11040.92%
BABA200918P001100002020-01-21 2:00PM EST110.000.260.210.340.00-123739.38%
BABA200918P001150002020-01-02 10:15AM EST115.000.460.250.330.00-1236.82%
BABA200918P001200002020-01-03 3:48PM EST120.000.400.340.480.00-33036.65%
BABA200918P001250002020-01-08 12:57PM EST125.000.640.430.580.00-22035.45%
BABA200918P001300002019-11-27 11:44AM EST130.002.330.851.030.00-2436.98%
BABA200918P001350002020-01-22 10:39AM EST135.000.650.680.860.00-21233.33%
BABA200918P001400002020-01-21 11:52AM EST140.000.860.891.060.00-1522632.42%
BABA200918P001450002020-01-22 1:32PM EST145.001.141.101.300.00-17331.53%
BABA200918P001500002020-01-21 2:35PM EST150.001.421.411.580.00-1941430.62%
BABA200918P001550002020-01-21 2:00PM EST155.001.731.751.940.00-6039229.83%
BABA200918P001600002020-01-23 2:11PM EST160.002.182.202.440.00-281,89029.30%
BABA200918P001650002020-01-22 11:20AM EST165.002.472.702.920.00-252428.42%
BABA200918P001700002020-01-24 9:33AM EST170.003.703.353.60+0.20+5.71%171827.86%
BABA200918P001750002020-01-22 3:22PM EST175.003.784.154.400.00-227627.30%
BABA200918P001800002020-01-23 2:53PM EST180.005.104.955.300.00-131,46226.67%
BABA200918P001850002020-01-22 9:49AM EST185.006.416.056.350.00-431926.05%
BABA200918P001900002020-01-23 9:38AM EST190.007.407.357.600.00-697125.50%
BABA200918P001950002020-01-23 1:16PM EST195.009.358.659.200.00-120725.23%
BABA200918P002000002020-01-23 1:07PM EST200.0010.3010.3010.800.00-191,05924.63%
BABA200918P002050002020-01-23 12:37PM EST205.0012.6312.1512.500.00-416123.85%
BABA200918P002100002020-01-23 12:57PM EST210.0014.8114.2014.600.00-4077223.36%
BABA200918P002150002020-01-23 11:43AM EST215.0016.8516.1516.900.00-8720322.81%
BABA200918P002200002020-01-23 11:32AM EST220.0019.1518.4519.150.00-7121521.82%
BABA200918P002250002020-01-23 11:32AM EST225.0021.8021.2521.900.00-16219321.19%
BABA200918P002300002020-01-23 11:27AM EST230.0024.7024.2024.900.00-1012920.54%
BABA200918P002350002020-01-17 2:28PM EST235.0023.6727.1528.050.00-74819.68%
BABA200918P002400002020-01-13 3:15PM EST240.0024.6330.3031.000.00-1,05568417.90%
BABA200918P002450002020-01-22 9:50AM EST245.0030.8433.8534.600.00--13716.58%
BABA200918P002500002020-01-23 1:05PM EST250.0038.8537.5038.200.00-52113.98%
BABA200918P002600002020-01-10 3:19PM EST260.0042.4545.0046.000.00-44810.00%
BABA200918P002700002019-12-16 10:03AM EST270.0064.5749.5050.250.00--00.00%
BABA200918P002900002020-01-03 12:21PM EST290.0072.8371.5072.450.00-220.00%
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