BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA201016C000900002020-06-22 6:46PM EDT90.00115.95124.60125.900.00-440.00%
BABA201016C000950002020-06-22 6:46PM EDT95.0085.20119.75121.050.00--250.00%
BABA201016C001000002020-06-22 6:46PM EDT100.00116.70114.75116.150.00-120.00%
BABA201016C001150002020-06-22 6:46PM EDT115.0079.6599.90101.250.00-10110.00%
BABA201016C001200002020-06-02 9:58AM EDT120.0091.2195.1096.900.00-250.00%
BABA201016C001250002020-07-06 9:35AM EDT125.00109.45114.70116.05+18.45+20.27%21759.13%
BABA201016C001300002020-07-06 10:53AM EDT130.00107.75109.85111.10+16.75+18.41%1058.01%
BABA201016C001350002020-06-22 6:46PM EDT135.0065.5180.4081.650.00--100.00%
BABA201016C001400002020-06-26 9:32AM EDT140.0081.0099.90101.200.00-21253.03%
BABA201016C001450002020-07-02 10:53AM EDT145.0076.7095.0596.300.00-10051.78%
BABA201016C001500002020-06-23 9:30AM EDT150.0076.4590.0091.550.00-15050.00%
BABA201016C001550002020-06-23 2:04PM EDT155.0076.1585.2086.550.00-14654.18%
BABA201016C001600002020-06-22 11:01AM EDT160.0062.0080.3081.600.00-16051.28%
BABA201016C001650002020-06-25 10:43AM EDT165.0059.4075.4576.850.00-13349.77%
BABA201016C001700002020-06-17 1:37PM EDT170.0057.1370.7072.050.00-117047.78%
BABA201016C001750002020-07-06 9:32AM EDT175.0060.3565.9067.30+10.27+20.51%18045.95%
BABA201016C001800002020-07-06 9:45AM EDT180.0057.0061.3562.65+9.55+20.13%123544.48%
BABA201016C001850002020-07-01 1:54PM EDT185.0036.1056.6058.100.00-336143.24%
BABA201016C001900002020-07-02 1:20PM EDT190.0037.6552.6053.350.00-3040.96%
BABA201016C001950002020-07-01 3:43PM EDT195.0046.0047.8048.90+17.25+60.00%555339.69%
BABA201016C002000002020-07-06 3:18PM EDT200.0043.4043.8044.70+12.70+41.37%21038.95%
BABA201016C002050002020-07-06 1:46PM EDT205.0039.0039.9040.60+12.25+45.79%7038.14%
BABA201016C002100002020-07-06 1:51PM EDT210.0034.7535.7036.50+11.34+48.44%38036.96%
BABA201016C002150002020-07-06 3:23PM EDT215.0030.9032.0032.95+10.75+53.35%17138136.83%
BABA201016C002200002020-07-06 3:55PM EDT220.0029.0028.4029.45+11.70+67.63%174036.34%
BABA201016C002250002020-07-06 3:59PM EDT225.0025.6525.3026.15+10.95+74.49%39979535.87%
BABA201016C002300002020-07-06 3:57PM EDT230.0022.5722.1522.85+10.15+81.72%59034.97%
BABA201016C002350002020-07-06 3:40PM EDT235.0019.3519.4020.30+9.15+89.71%103035.19%
BABA201016C002400002020-07-06 3:57PM EDT240.0017.3516.9517.65+8.84+103.88%1,005034.74%
BABA201016C002450002020-07-06 3:20PM EDT245.0014.1514.7015.30+7.25+105.07%8583634.46%
BABA201016C002500002020-07-06 3:57PM EDT250.0012.9012.6513.15+7.18+125.52%28114,12834.14%
BABA201016C002550002020-07-06 2:01PM EDT255.0010.0210.0011.25+5.42+117.83%167033.89%
BABA201016C002600002020-07-06 2:23PM EDT260.008.009.009.60+4.61+135.99%852033.74%
BABA201016C002650002020-07-06 12:05PM EDT265.007.007.408.10+4.30+159.26%3810233.50%
BABA201016C002700002020-07-06 3:54PM EDT270.006.406.406.85+4.15+184.44%2,085033.41%
BABA201016C002750002020-07-06 3:53PM EDT275.005.355.405.70+3.50+189.19%7038833.17%
BABA201016C002800002020-07-06 3:17PM EDT280.004.704.404.75+3.18+209.21%211033.06%
BABA201016C002850002020-07-06 3:27PM EDT285.003.353.553.95+2.19+188.79%3079632.98%
BABA201016C002900002020-07-06 12:50PM EDT290.002.802.773.45+1.90+211.11%7918233.49%
BABA201016C002950002020-07-06 1:28PM EDT295.002.192.332.87+1.38+170.37%14451833.47%
BABA201016C003000002020-07-06 3:03PM EDT300.002.062.002.15+1.42+221.88%236032.54%
BABA201016C003050002020-07-06 2:19PM EDT305.001.321.492.02+0.82+164.00%9033.68%
BABA201016C003100002020-07-06 3:57PM EDT310.001.431.211.70+1.00+232.56%1033.83%
BABA201016C003150002020-07-06 3:51PM EDT315.001.260.991.44+0.85+207.32%5614734.03%
BABA201016C003200002020-07-06 3:35PM EDT320.000.900.821.20+0.55+157.14%638234.12%
BABA201016C003300002020-07-06 2:28PM EDT330.000.550.610.80+0.29+111.54%39779934.06%
BABA201016C003400002020-07-06 3:24PM EDT340.000.430.420.61+0.23+115.00%28034.84%
Putsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA201016P000900002020-07-06 11:30AM EDT90.000.140.070.26-0.04-22.22%11,50677.15%
BABA201016P000950002020-06-17 2:20PM EDT95.000.330.000.280.00-154671.68%
BABA201016P001000002020-07-02 3:04PM EDT100.000.150.000.31-0.05-25.00%10068.85%
BABA201016P001050002020-07-06 1:02PM EDT105.000.150.000.34-0.30-66.67%12266.02%
BABA201016P001100002020-06-22 12:27PM EDT110.000.420.000.370.00-15463.28%
BABA201016P001150002020-06-25 11:34AM EDT115.000.490.010.410.00-2660.94%
BABA201016P001200002020-07-06 3:48PM EDT120.000.300.210.39-0.10-25.00%10060.55%
BABA201016P001250002020-07-06 1:33PM EDT125.000.310.250.43-0.61-66.30%533758.35%
BABA201016P001300002020-06-22 6:46PM EDT130.001.320.720.900.00-108063.57%
BABA201016P001350002020-06-15 3:27PM EDT135.000.960.360.530.00-36054.35%
BABA201016P001400002020-06-11 1:49PM EDT140.001.180.992.240.00-121065.19%
BABA201016P001450002020-06-25 1:50PM EDT145.000.650.500.68-0.48-42.48%126550.64%
BABA201016P001500002020-07-02 3:39PM EDT150.000.840.600.770.00-20049.98%
BABA201016P001550002020-06-22 12:54PM EDT155.001.580.710.880.00-113048.19%
BABA201016P001600002020-07-02 1:56PM EDT160.001.200.841.010.00-3046.46%
BABA201016P001650002020-07-06 2:35PM EDT165.001.071.001.19-0.43-28.67%1045.02%
BABA201016P001700002020-07-06 11:07AM EDT170.001.201.201.41-1.38-53.49%13,90243.68%
BABA201016P001750002020-07-06 1:02PM EDT175.001.521.101.66-0.68-30.91%19042.30%
BABA201016P001800002020-07-06 1:21PM EDT180.001.901.751.96-0.75-28.30%43,87240.99%
BABA201016P001850002020-07-06 1:55PM EDT185.002.332.172.39-1.07-31.47%10040.06%
BABA201016P001900002020-07-06 3:57PM EDT190.002.782.632.89-1.22-30.50%3039.11%
BABA201016P001950002020-07-06 2:13PM EDT195.003.603.153.50-1.50-29.41%51,43638.25%
BABA201016P002000002020-07-06 3:38PM EDT200.004.174.004.25-1.87-30.96%71037.51%
BABA201016P002050002020-07-06 11:06AM EDT205.004.804.755.20-2.90-37.66%1457136.98%
BABA201016P002100002020-07-06 12:30PM EDT210.006.055.706.30-3.22-34.74%4036.44%
BABA201016P002150002020-07-06 11:25AM EDT215.007.057.257.55-4.12-36.88%6035.86%
BABA201016P002200002020-07-06 3:38PM EDT220.008.948.559.05-4.36-32.78%108035.44%
BABA201016P002250002020-07-06 9:32AM EDT225.0011.1010.0510.80-4.70-29.75%4035.13%
BABA201016P002300002020-07-06 12:58PM EDT230.0012.3012.2012.70-5.70-31.67%21034.68%
BABA201016P002350002020-07-06 3:18PM EDT235.0014.9114.3015.00-6.85-31.48%5429634.60%
BABA201016P002400002020-07-06 12:53PM EDT240.0016.7416.6517.50-5.56-24.93%115234.46%
BABA201016P002450002020-06-23 10:38AM EDT245.0027.7019.6020.200.00-53434.28%
BABA201016P002500002020-07-06 1:54PM EDT250.0023.5522.4523.15-9.70-29.17%199434.16%
BABA201016P002550002020-06-19 1:25PM EDT255.0038.0525.3026.100.00-11333.60%
BABA201016P002600002020-06-17 3:10PM EDT260.0041.2028.3529.500.00-102133.55%
BABA201016P002650002020-06-22 6:46PM EDT265.0069.5552.0552.700.00--172.64%
BABA201016P002700002020-07-06 1:05PM EDT270.0036.0036.0536.70-17.60-32.84%2133.08%
BABA201016P002800002020-07-06 12:55PM EDT280.0043.8543.6544.90-14.20-24.46%21033.48%
BABA201016P002900002020-06-22 6:46PM EDT290.0085.7575.1076.300.00--2183.72%
BABA201016P003000002020-06-11 10:08AM EDT300.0081.3884.8086.450.00-212688.57%
BABA201016P003400002020-06-25 2:43PM EDT340.00118.4499.65101.100.00--038.87%
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