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
BABA201016C000950002020-03-23 1:07PM EDT95.0085.2093.1594.650.00--2568.99%
BABA201016C001150002020-03-23 10:00PM EDT115.0079.6574.3075.90+13.40+20.23%10158.22%
BABA201016C001200002020-03-17 11:13AM EDT120.0071.0569.7071.050.00-2555.37%
BABA201016C001250002020-03-23 12:56PM EDT125.0057.3565.4066.550.00-31553.76%
BABA201016C001300002020-03-18 2:04PM EDT130.0060.5060.5561.800.00-5650.57%
BABA201016C001400002020-03-23 1:11PM EDT140.0045.7551.8053.000.00--948.59%
BABA201016C001450002020-03-24 9:44AM EDT145.0044.5047.7048.650.00--1046.48%
BABA201016C001500002020-03-31 11:28AM EDT150.0051.2143.3544.650.00-1445.12%
BABA201016C001550002020-03-17 3:28PM EDT155.0042.6039.4540.550.00--2143.31%
BABA201016C001600002020-03-18 12:36PM EDT160.0031.6535.5536.600.00-11641.64%
BABA201016C001650002020-03-31 3:50PM EDT165.0036.9031.9033.100.00-72540.71%
BABA201016C001700002020-03-31 3:50PM EDT170.0033.2028.4029.550.00-14039.38%
BABA201016C001750002020-03-24 3:52PM EDT175.0025.5025.1026.200.00-21338.17%
BABA201016C001800002020-04-01 2:30PM EDT180.0022.6522.2022.85-4.60-16.88%35136.66%
BABA201016C001850002020-03-31 1:23PM EDT185.0023.4519.1520.050.00-54135.86%
BABA201016C001900002020-04-01 2:12PM EDT190.0017.3016.6517.20-2.95-14.57%4015434.64%
BABA201016C001950002020-04-01 1:57PM EDT195.0015.1014.2014.70-2.32-13.32%3126133.69%
BABA201016C002000002020-04-01 2:05PM EDT200.0012.8012.0512.50-2.50-16.34%1138932.93%
BABA201016C002050002020-03-30 9:50AM EDT205.0010.3010.0010.750.00-211932.64%
BABA201016C002100002020-04-01 12:23PM EDT210.009.468.358.85-1.38-12.73%334431.68%
BABA201016C002150002020-04-01 9:50AM EDT215.007.906.907.15-0.70-8.14%1014830.70%
BABA201016C002200002020-04-01 12:38PM EDT220.005.905.505.80-0.90-13.24%31,18830.05%
BABA201016C002250002020-04-01 1:42PM EDT225.004.804.354.80-1.79-27.16%221129.80%
BABA201016C002300002020-04-01 10:45AM EDT230.004.503.453.90-0.71-13.63%183029.44%
BABA201016C002350002020-04-01 2:40PM EDT235.003.002.723.20-1.30-30.23%285729.26%
BABA201016C002450002020-04-01 10:54AM EDT245.002.261.641.90-0.34-13.08%155128.13%
BABA201016C002500002020-03-30 2:06PM EDT250.001.551.251.500.00-54,45027.89%
BABA201016C002550002020-03-27 12:37PM EDT255.001.480.951.180.00-150427.70%
BABA201016C002600002020-03-31 12:23PM EDT260.001.130.720.930.00-119727.56%
BABA201016C002650002020-03-30 1:34PM EDT265.000.780.560.820.00-12628.05%
BABA201016C002750002020-04-01 9:50AM EDT275.000.500.320.510.00-21627.84%
BABA201016C002800002020-03-30 3:54PM EDT280.000.350.250.370.00-28430227.42%
BABA201016C002850002020-03-24 11:54AM EDT285.000.300.180.310.00-21427.64%
BABA201016C002900002020-03-31 12:10PM EDT290.000.280.140.260.00-11527.83%
BABA201016C002950002020-03-24 1:34PM EDT295.000.190.080.220.00-5628.08%
BABA201016C003000002020-03-31 1:32PM EDT300.000.180.140.180.00-10819928.17%
BABA201016C003050002020-03-26 10:49AM EDT305.000.150.030.180.00-202628.98%
BABA201016C003100002020-03-20 12:52PM EDT310.000.180.000.170.00-17129.57%
BABA201016C003150002020-03-23 3:38PM EDT315.000.200.020.150.00-91629.88%
BABA201016C003200002020-03-19 3:36PM EDT320.000.200.000.160.00-112530.86%
BABA201016C003300002020-03-31 10:07AM EDT330.000.100.050.130.00-633531.54%
Putsfor16 October 2020
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