BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA201120C001050002020-03-27 3:33PM EDT105.0087.1084.8087.40+2.50+2.96%5553.99%
BABA201120C001100002020-02-18 10:47AM EDT110.00110.8078.3079.700.00-1041.63%
BABA201120C001150002020-03-16 12:01AM EDT115.0076.6575.4078.050.00--550.02%
BABA201120C001200002020-03-16 12:59PM EDT120.0068.8070.8073.500.00-1153.59%
BABA201120C001300002020-03-20 5:50PM EDT130.0061.0062.0563.750.00--147.24%
BABA201120C001400002020-03-03 4:57PM EDT140.0053.9053.5055.100.00--3644.23%
BABA201120C001450002020-02-18 1:14AM EDT145.0076.7548.3049.700.00--1039.69%
BABA201120C001500002020-03-23 12:27PM EDT150.0046.6045.1046.850.00-11141.58%
BABA201120C001550002020-03-26 11:28AM EDT155.0045.6541.1543.100.00-15040.80%
BABA201120C001600002020-03-03 11:07PM EDT160.0051.9537.4039.350.00--2639.76%
BABA201120C001650002020-03-19 10:18AM EDT165.0036.9534.5035.650.00-1338.58%
BABA201120C001700002020-03-27 3:49PM EDT170.0031.4130.3531.95+0.61+1.98%113537.18%
BABA201120C001750002020-03-27 3:39PM EDT175.0028.5726.9028.75+0.87+3.14%2536.45%
BABA201120C001800002020-03-23 1:06PM EDT180.0027.0524.2025.450.00-47535.28%
BABA201120C001850002020-03-17 11:28AM EDT185.0019.9521.3022.650.00-105234.68%
BABA201120C001900002020-03-26 11:22AM EDT190.0022.3018.6019.900.00-13633.87%
BABA201120C001950002020-03-27 11:18AM EDT195.0018.5516.2517.35-1.45-7.25%516233.10%
BABA201120C002000002020-03-27 3:49PM EDT200.0014.6714.1015.10-2.43-14.21%231,77432.52%
BABA201120C002050002020-03-27 2:24PM EDT205.0012.5711.9012.95-1.48-10.53%202,46231.80%
BABA201120C002100002020-03-27 3:27PM EDT210.0011.2710.0011.10-1.23-9.84%1326231.27%
BABA201120C002150002020-03-25 1:09PM EDT215.0011.308.409.350.00-222730.60%
BABA201120C002200002020-03-26 12:23PM EDT220.008.857.007.950.00-128730.25%
BABA201120C002250002020-03-24 10:56AM EDT225.007.155.706.700.00-2057929.87%
BABA201120C002300002020-03-26 12:32PM EDT230.005.504.755.60-0.81-12.84%225829.50%
BABA201120C002350002020-03-20 3:50PM EDT235.004.903.904.600.00-337529.04%
BABA201120C002400002020-03-27 2:04PM EDT240.003.663.153.80-0.34-8.50%227628.73%
BABA201120C002450002020-03-20 3:55PM EDT245.003.502.483.100.00-11,65428.39%
BABA201120C002500002020-03-26 1:32PM EDT250.002.602.072.630.00-11,16228.43%
BABA201120C002600002020-03-27 1:22PM EDT260.001.601.251.78-0.35-17.95%13,96128.12%
BABA201120C002700002020-03-16 1:53PM EDT270.001.350.771.180.00-114027.82%
BABA201120C002800002020-03-26 12:28PM EDT280.000.840.460.820.00-763527.87%
BABA201120C002900002020-03-24 1:48PM EDT290.000.650.300.600.00-23228.19%
BABA201120C003000002020-03-27 2:20PM EDT300.000.370.200.51+0.02+5.71%353629.15%
BABA201120C003100002020-03-25 12:18PM EDT310.000.380.070.360.00-12529.20%
BABA201120C003200002020-03-27 1:44PM EDT320.000.170.060.30-0.18-51.43%416129.93%
BABA201120C003300002020-03-27 12:21PM EDT330.000.150.100.18-0.05-25.00%201,03829.35%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA201120P000950002020-03-26 11:28AM EDT95.001.781.531.870.00-1023656.18%
BABA201120P001050002020-03-09 1:09PM EDT105.002.241.932.380.00--10751.99%
BABA201120P001100002020-03-27 3:27PM EDT110.002.302.202.62-1.94-45.75%52351.05%
BABA201120P001150002020-03-16 12:01AM EDT115.006.702.522.980.00--20849.34%
BABA201120P001200002020-03-24 3:41PM EDT120.003.402.843.300.00-759247.34%
BABA201120P001250002020-03-16 3:19PM EDT125.006.203.253.800.00-14645.95%
BABA201120P001300002020-03-23 1:05PM EDT130.006.253.804.200.00-569444.04%
BABA201120P001350002020-03-16 1:44PM EDT135.009.004.304.800.00-17542.67%
BABA201120P001400002020-03-24 2:17PM EDT140.005.005.005.550.00-17841.56%
BABA201120P001450002020-03-13 2:59PM EDT145.006.605.756.300.00-219940.22%
BABA201120P001500002020-03-24 10:27AM EDT150.008.876.507.250.00-213839.19%
BABA201120P001550002020-03-12 10:31AM EDT155.008.127.658.45-9.28-53.33%224438.47%
BABA201120P001600002020-03-26 10:18AM EDT160.009.298.709.65+0.69+8.02%224737.47%
BABA201120P001650002020-03-24 10:24AM EDT165.0013.1210.1511.100.00-212936.72%
BABA201120P001700002020-03-27 12:09PM EDT170.0011.6011.6512.55-0.45-3.73%2332235.69%
BABA201120P001750002020-03-24 1:31PM EDT175.0015.5013.3014.300.00-1,2552,51534.94%
BABA201120P001800002020-03-27 12:01PM EDT180.0015.1515.2516.00+0.82+5.72%512,73933.81%
BABA201120P001850002020-03-27 10:39AM EDT185.0017.3817.3018.30+0.88+5.33%322,02033.42%
BABA201120P001900002020-03-27 1:15PM EDT190.0019.7519.5520.65+1.05+5.61%6465232.80%
BABA201120P001950002020-03-25 2:04PM EDT195.0021.3522.1023.250.00-10952632.28%
BABA201120P002000002020-03-23 3:54PM EDT200.0034.4524.8025.800.00-11,51531.37%
BABA201120P002050002020-03-06 3:35PM EDT205.0027.9027.6528.95-3.65-11.57%286931.13%
BABA201120P002100002020-03-23 12:29PM EDT210.0045.1530.6032.100.00-31,01830.59%
BABA201120P002150002020-03-25 3:41PM EDT215.0033.8033.9035.450.00-732030.07%
BABA201120P002200002020-03-11 1:16PM EDT220.0042.5037.7539.050.00-29929.69%
BABA201120P002250002020-03-20 2:28PM EDT225.0047.5041.1542.950.00-1115029.58%
BABA201120P002300002020-03-23 9:56AM EDT230.0059.9045.1546.950.00-17629.40%
BABA201120P002350002020-03-11 1:17PM EDT235.0066.8249.1551.050.00-136229.16%
BABA201120P002400002020-03-06 4:35PM EDT240.0055.2553.4054.650.00-110227.32%
BABA201120P002450002020-02-18 1:14AM EDT245.0036.1062.2563.700.00--038.29%
BABA201120P002500002020-03-02 2:05PM EDT250.0048.0962.4564.250.00-822929.11%
BABA201120P002700002020-02-10 12:25PM EDT270.0059.8071.7573.450.00-200.00%
BABA201120P002900002020-02-18 1:14AM EDT290.0075.55104.55106.050.00--044.42%
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