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
BABA200918C000900002020-07-09 4:59PM EDT90.00108.20124.50125.85+108.20-110.00%
BABA200918C000950002020-07-09 4:59PM EDT95.0090.16119.50121.05+90.16-1100.00%
BABA200918C001000002020-07-09 4:59PM EDT100.00101.80114.55115.90+101.80-200.00%
BABA200918C001100002020-07-09 4:59PM EDT110.0087.32104.65105.95+87.32-12190.00%
BABA200918C001200002020-07-09 4:59PM EDT120.0082.7394.8096.05+82.73-1500.00%
BABA200918C001250002020-07-09 4:59PM EDT125.0065.7589.9091.10+65.75-420.00%
BABA200918C001300002020-07-09 4:59PM EDT130.0084.9585.2586.80+84.95-8180.00%
BABA200918C001350002020-07-09 4:59PM EDT135.0083.4080.0582.85+83.40-10220.00%
BABA200918C001400002020-07-09 4:59PM EDT140.0072.8775.4576.95+72.87-1690.00%
BABA200918C001450002020-07-09 4:59PM EDT145.0058.1070.0571.55+58.10-200.00%
BABA200918C001500002020-07-08 12:11PM EDT150.00105.50111.10112.60+105.50-18157.67%
BABA200918C001550002020-07-09 4:59PM EDT155.0063.3560.9062.40+63.35-8330.00%
BABA200918C001600002020-07-01 2:57PM EDT160.0057.40101.20102.75+57.40-114154.64%
BABA200918C001650002020-07-08 1:56PM EDT165.0091.4596.2597.80+91.45-27052.61%
BABA200918C001700002020-07-09 1:38PM EDT170.0090.8891.3092.85+90.88+5.06%521650.49%
BABA200918C001750002020-07-07 10:10AM EDT175.0064.9686.4087.95+64.96-4617657.73%
BABA200918C001800002020-07-09 3:12PM EDT180.0082.0481.5083.05+82.04+6.13%12891655.21%
BABA200918C001850002020-07-09 3:04PM EDT185.0077.6276.6577.80+77.62+4.89%181,07149.78%
BABA200918C001900002020-07-09 1:58PM EDT190.0071.2471.8073.50+71.24+6.84%51,92951.81%
BABA200918C001950002020-07-09 10:46AM EDT195.0065.1067.0068.80+65.10+1.96%23,56150.31%
BABA200918C002000002020-07-09 2:08PM EDT200.0062.1262.3064.00+62.12+4.90%237,02448.04%
BABA200918C002050002020-07-09 3:55PM EDT205.0058.8057.7559.00+58.80+6.91%811,27444.64%
BABA200918C002100002020-07-09 1:03PM EDT210.0054.0753.2555.05+54.07+8.16%56322,44046.12%
BABA200918C002150002020-07-09 1:14PM EDT215.0049.9848.9050.60+49.98+8.65%5710,82244.76%
BABA200918C002200002020-07-09 3:50PM EDT220.0044.0044.7046.40+44.00+4.84%1558,28343.99%
BABA200918C002250002020-07-09 3:51PM EDT225.0040.6940.6042.40+40.69+8.80%9224,68943.48%
BABA200918C002300002020-07-09 3:23PM EDT230.0037.0036.7538.50+37.00+7.97%65610,69242.82%
BABA200918C002350002020-07-09 3:51PM EDT235.0033.2433.1034.80+33.24+8.70%1378,87842.29%
BABA200918C002400002020-07-09 3:56PM EDT240.0030.6029.6530.85+30.60+10.87%46419,02340.68%
BABA200918C002450002020-07-09 3:58PM EDT245.0027.5026.9528.05+27.50+11.34%1064,66241.50%
BABA200918C002500002020-07-09 3:52PM EDT250.0024.0023.6025.00+24.00+8.35%1,0196,42441.19%
BABA200918C002550002020-07-09 3:59PM EDT255.0021.6020.7522.20+21.60+11.46%2079,78240.97%
BABA200918C002600002020-07-09 3:59PM EDT260.0019.1018.2519.60+19.10+11.63%1,0494,40540.74%
BABA200918C002650002020-07-09 3:47PM EDT265.0016.0016.3517.30+16.00+12.68%1,77881140.70%
BABA200918C002700002020-07-09 3:51PM EDT270.0014.3314.3015.00+14.33+11.09%1,80112,66840.21%
BABA200918C002750002020-07-09 3:27PM EDT275.0012.4111.8513.30+12.41+9.34%1893,93240.60%
BABA200918C002800002020-07-09 3:56PM EDT280.0011.3010.2011.65+11.30+14.72%2,0316,72340.69%
BABA200918C002850002020-07-09 3:54PM EDT285.009.758.7510.15+9.75+18.90%33527540.72%
BABA200918C002900002020-07-09 3:58PM EDT290.008.587.858.85+8.58+21.70%4,1146,28440.85%
BABA200918C002950002020-07-09 3:31PM EDT295.007.006.307.70+7.00+12.00%71032540.97%
BABA200918C003000002020-07-09 3:59PM EDT300.006.306.306.50+6.30+16.67%4,7678,60640.61%
BABA200918C003050002020-07-09 2:10PM EDT305.005.304.505.85+5.30+18.83%24915541.39%
BABA200918C003100002020-07-09 3:47PM EDT310.004.403.805.10+4.40+10.00%8222,03541.64%
BABA200918C003150002020-07-09 3:31PM EDT315.003.853.604.45+3.85-40357041.90%
BABA200918C003200002020-07-09 2:26PM EDT320.003.402.873.90+3.40+18.47%2002,67542.22%
BABA200918C003250002020-07-09 1:52PM EDT325.003.052.283.40+3.05+34.36%325742.47%
BABA200918C003300002020-07-09 3:59PM EDT330.002.662.162.72+2.66+20.91%7542,17041.70%
BABA200918C003350002020-07-09 3:55PM EDT335.002.381.612.63+2.38+30.77%372843.17%
BABA200918C003400002020-07-09 2:43PM EDT340.002.091.362.33+2.09+23.67%5937243.58%
BABA200918C003450002020-07-09 1:08PM EDT345.002.001.162.08+2.00-1029144.06%
BABA200918C003500002020-07-09 3:59PM EDT350.001.601.541.87+1.60-3715544.58%
BABA200918C003550002020-07-09 3:58PM EDT355.001.451.161.69+1.45-3514045.13%
BABA200918C003600002020-07-09 3:42PM EDT360.001.251.151.54+1.25-16915645.73%
BABA200918C003650002020-07-09 3:32PM EDT365.001.150.631.40+1.15-9-46.28%
BABA200918C003700002020-07-09 3:46PM EDT370.001.060.961.29+1.06-148-46.92%
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200918P000900002020-07-07 9:54AM EDT90.000.030.010.23+0.03-183695.31%
BABA200918P000950002020-07-09 12:17PM EDT95.000.060.000.24+0.06+100.00%12,18190.72%
BABA200918P001000002020-06-25 11:35AM EDT100.000.220.000.24+0.22-131686.33%
BABA200918P001050002020-07-08 3:10PM EDT105.000.040.000.26+0.04-118183.01%
BABA200918P001100002020-07-08 2:15PM EDT110.000.060.000.27+0.06-1529979.39%
BABA200918P001150002020-07-06 11:53AM EDT115.000.140.000.29+0.14-15176.17%
BABA200918P001200002020-06-30 3:25PM EDT120.000.350.050.31+0.35-866174.51%
BABA200918P001250002020-06-16 3:58PM EDT125.000.480.000.33+0.48-28970.12%
BABA200918P001300002020-07-09 10:58AM EDT130.000.130.100.35+0.13-12,89469.34%
BABA200918P001350002020-07-08 9:55AM EDT135.000.200.010.38+0.20-929264.70%
BABA200918P001400002020-07-02 1:35PM EDT140.000.390.150.41+0.39-232664.50%
BABA200918P001450002020-07-02 12:54PM EDT145.000.580.010.44+0.58-539059.42%
BABA200918P001500002020-07-08 1:55PM EDT150.000.280.170.48+0.28-501,87759.33%
BABA200918P001550002020-07-08 11:20AM EDT155.000.380.200.42+0.38-1001,22355.76%
BABA200918P001600002020-07-09 11:14AM EDT160.000.370.150.38+0.37-1657,98251.56%
BABA200918P001650002020-07-09 12:23PM EDT165.000.450.190.63+0.45-23.73%233,22452.00%
BABA200918P001700002020-07-09 1:11PM EDT170.000.490.400.63+0.49-5.77%153,71750.88%
BABA200918P001750002020-07-09 10:34AM EDT175.000.600.550.70+0.60-7.69%203,05850.56%
BABA200918P001800002020-07-09 3:30PM EDT180.000.730.610.86+0.73-6.41%337,32949.41%
BABA200918P001850002020-07-09 1:59PM EDT185.000.910.781.09+0.91+1.11%16,31648.63%
BABA200918P001900002020-07-09 2:00PM EDT190.001.100.951.19+1.10-4.35%109,92246.39%
BABA200918P001950002020-07-09 1:27PM EDT195.001.301.251.64+1.30-7.14%335,63746.63%
BABA200918P002000002020-07-09 3:44PM EDT200.001.681.501.99+1.68-5.62%26913,61745.59%
BABA200918P002050002020-07-09 3:59PM EDT205.002.461.572.46+2.46+4.68%376,27944.87%
BABA200918P002100002020-07-09 3:16PM EDT210.002.482.063.05+2.48-9.82%12011,17744.29%
BABA200918P002150002020-07-09 2:55PM EDT215.003.092.673.75+3.09-14.17%811,35043.71%
BABA200918P002200002020-07-09 3:42PM EDT220.003.983.754.55+3.98-9.55%1095,35143.06%
BABA200918P002250002020-07-09 3:40PM EDT225.004.954.355.50+4.95-5.71%2,6147,94642.47%
BABA200918P002300002020-07-09 3:30PM EDT230.006.115.456.40+6.11-7.42%433,92841.31%
BABA200918P002350002020-07-09 2:03PM EDT235.007.506.757.80+7.50-7.75%275,69241.16%
BABA200918P002400002020-07-09 3:59PM EDT240.008.908.259.55+8.90-9.64%4091,22741.40%
BABA200918P002450002020-07-09 3:24PM EDT245.0010.7010.4011.25+10.70-10.83%12578640.99%
BABA200918P002500002020-07-09 3:58PM EDT250.0012.7212.0013.25+12.72-8.49%1,00496440.81%
BABA200918P002550002020-07-09 3:25PM EDT255.0015.0014.6515.45+15.00-36815240.61%
BABA200918P002600002020-07-09 2:26PM EDT260.0018.0016.6517.90+18.00-5.11%16217040.49%
BABA200918P002650002020-07-09 2:50PM EDT265.0020.0019.2020.65+20.00-14.24%452840.56%
BABA200918P002700002020-07-09 1:52PM EDT270.0024.0022.1523.60+24.00-10.48%718340.61%
BABA200918P002750002020-07-09 2:51PM EDT275.0026.2025.2026.70+26.20-779140.56%
BABA200918P002800002020-07-09 2:49PM EDT280.0029.3028.5030.10+29.30-8.75%3210340.77%
BABA200918P002900002020-07-08 3:24PM EDT290.0038.8035.7037.40+38.80-224241.17%
BABA200918P002950002020-07-08 10:15AM EDT295.0048.8539.5541.25+48.85-5541.32%
BABA200918P003000002020-07-09 10:04AM EDT300.0044.6743.6045.30+44.67-10.45%84241.64%
BABA200918P003050002020-07-08 10:15AM EDT305.0058.0547.7549.45+58.05--541.93%
BABA200918P003100002020-07-08 1:48PM EDT310.0057.0052.0553.70+57.00-3342.20%
BABA200918P003200002020-07-02 3:11PM EDT320.0095.3260.9062.55+95.32-122243.04%
BABA200918P003300002020-07-09 5:00PM EDT330.00144.45114.50115.75+144.45-300148.45%
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