BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA201120C001050002020-06-09 6:56PM EDT105.0087.10125.10126.050.00-500.00%
BABA201120C001100002020-06-19 12:03PM EDT110.00127.07129.70131.20+13.57+11.96%1961.99%
BABA201120C001150002020-06-09 6:56PM EDT115.0076.65115.05116.300.00--00.00%
BABA201120C001200002020-06-04 10:27AM EDT120.00100.2594.7595.950.00-1200.00%
BABA201120C001300002020-06-19 10:50AM EDT130.0094.26110.05111.500.00-5654.64%
BABA201120C001350002020-06-09 6:56PM EDT135.0062.6595.5596.950.00--00.00%
BABA201120C001400002020-06-09 6:56PM EDT140.0063.1090.9091.900.00-200.00%
BABA201120C001450002020-06-10 9:32AM EDT145.0078.2771.3071.800.00-31340.00%
BABA201120C001500002020-06-18 3:56PM EDT150.0075.7290.5592.000.00-12652.88%
BABA201120C001550002020-06-29 11:47AM EDT155.0062.9985.7087.300.00-15351.57%
BABA201120C001600002020-06-09 9:36AM EDT160.0061.5057.5558.150.00-1410.00%
BABA201120C001650002020-05-29 2:54PM EDT165.0041.7554.3055.300.00-10180.00%
BABA201120C001700002020-07-02 10:46AM EDT170.0055.0071.5073.050.00-114346.10%
BABA201120C001750002020-06-05 11:05AM EDT175.0049.9845.0045.400.00-1100.00%
BABA201120C001800002020-07-02 3:32PM EDT180.0048.5762.3563.850.00-28343.18%
BABA201120C001850002020-06-16 12:30PM EDT185.0045.2558.1559.500.00-27142.32%
BABA201120C001900002020-07-06 2:15PM EDT190.0051.8054.0055.00+10.79+26.31%513640.77%
BABA201120C001950002020-07-06 1:21PM EDT195.0048.7049.6051.00+12.82+35.73%821940.44%
BABA201120C002000002020-07-06 3:52PM EDT200.0045.9045.8046.70+13.10+39.94%41,95639.02%
BABA201120C002050002020-07-06 10:54AM EDT205.0042.3042.1042.85+17.81+72.72%32,24538.48%
BABA201120C002100002020-07-06 2:51PM EDT210.0037.0038.4538.90+10.84+41.44%1288637.41%
BABA201120C002150002020-07-06 1:30PM EDT215.0034.2534.9035.45+11.25+48.91%3838537.12%
BABA201120C002200002020-07-06 3:33PM EDT220.0030.5531.4532.15+0.55+1.83%2864936.78%
BABA201120C002250002020-07-06 1:26PM EDT225.0027.2528.2028.60+9.68+55.09%8258335.66%
BABA201120C002300002020-07-06 3:52PM EDT230.0025.3225.2525.95+10.17+67.13%2,0802,24635.87%
BABA201120C002350002020-07-06 3:35PM EDT235.0021.9022.4023.15+9.18+72.17%1241,43135.47%
BABA201120C002400002020-07-06 2:06PM EDT240.0018.7519.7020.60+7.55+67.41%581,87835.18%
BABA201120C002450002020-07-06 2:34PM EDT245.0016.2917.4018.15+6.78+71.29%191,79934.74%
BABA201120C002500002020-07-06 3:45PM EDT250.0015.2515.1515.95+7.95+108.90%7292,05934.40%
BABA201120C002600002020-07-06 3:58PM EDT260.0012.0011.4012.10+6.55+120.18%2785,18233.74%
BABA201120C002700002020-07-06 3:56PM EDT270.008.808.309.05+4.95+128.57%571,33333.27%
BABA201120C002800002020-07-06 2:38PM EDT280.005.546.156.70+2.94+113.08%12374032.98%
BABA201120C002900002020-07-06 2:13PM EDT290.003.904.454.95+2.36+153.25%1020832.89%
BABA201120C003000002020-07-06 3:59PM EDT300.003.373.103.60+2.25+200.89%1,1391,49332.76%
BABA201120C003100002020-07-06 3:52PM EDT310.002.302.102.65+1.58+219.44%77457132.87%
BABA201120C003200002020-07-06 3:45PM EDT320.001.671.541.93+1.07+178.33%425232.94%
BABA201120C003300002020-07-06 3:37PM EDT330.001.201.121.25+0.79+192.68%1431,19532.24%
BABA201120C003400002020-07-06 1:15PM EDT340.000.850.760.99+0.52+157.58%61032.96%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA201120P000900002020-07-06 3:16PM EDT90.000.220.050.25-0.03-12.00%251,47666.21%
BABA201120P000950002020-06-30 9:57AM EDT95.000.430.000.310.00-107662.99%
BABA201120P001000002020-07-06 12:53PM EDT100.000.250.050.45-0.31-55.36%24663.48%
BABA201120P001050002020-06-22 6:46PM EDT105.001.160.470.650.00-214667.70%
BABA201120P001100002020-06-23 9:34AM EDT110.000.630.320.490.00-14861.08%
BABA201120P001150002020-06-30 9:43AM EDT115.000.710.370.540.00-119758.94%
BABA201120P001200002020-06-25 2:04PM EDT120.000.830.430.600.00-111256.96%
BABA201120P001250002020-06-25 9:51AM EDT125.000.990.500.670.00-14955.08%
BABA201120P001300002020-06-25 12:45PM EDT130.001.100.580.750.00-269953.25%
BABA201120P001350002020-06-30 12:28PM EDT135.001.380.670.850.00-58951.54%
BABA201120P001400002020-07-06 11:16AM EDT140.000.800.780.97-0.87-52.10%714850.94%
BABA201120P001450002020-07-02 10:35AM EDT145.001.270.951.100.00-191849.27%
BABA201120P001500002020-07-06 9:57AM EDT150.001.131.061.27-0.91-44.61%476747.83%
BABA201120P001550002020-07-06 2:27PM EDT155.001.391.301.46-1.40-50.18%133146.39%
BABA201120P001600002020-07-06 11:16AM EDT160.001.501.501.69-0.65-30.23%101,50145.06%
BABA201120P001650002020-06-24 10:41AM EDT165.002.901.781.960.00-193743.80%
BABA201120P001700002020-07-06 3:58PM EDT170.002.182.042.40-1.77-44.81%1681,32143.18%
BABA201120P001750002020-07-06 2:27PM EDT175.002.702.492.71-0.70-20.59%43,27641.70%
BABA201120P001800002020-07-06 3:56PM EDT180.003.042.843.20-2.61-46.19%196,66640.79%
BABA201120P001850002020-07-06 2:31PM EDT185.003.753.553.75-3.06-44.93%382,91039.84%
BABA201120P001900002020-07-06 2:49PM EDT190.004.404.054.45-1.60-26.67%712,51539.12%
BABA201120P001950002020-07-06 2:59PM EDT195.005.165.055.45-2.75-34.77%3696838.95%
BABA201120P002000002020-07-06 2:45PM EDT200.006.256.006.40-2.63-29.62%171,54938.28%
BABA201120P002050002020-07-06 2:16PM EDT205.007.547.057.35-2.34-23.68%301,64237.32%
BABA201120P002100002020-07-06 11:15AM EDT210.008.058.258.65-4.70-36.86%2102,11136.88%
BABA201120P002150002020-07-02 10:55AM EDT215.0014.979.5510.100.00-143736.42%
BABA201120P002200002020-07-06 12:07PM EDT220.0011.5011.1011.75-4.30-27.22%156236.02%
BABA201120P002250002020-07-06 12:44PM EDT225.0012.9012.9013.60-12.55-49.31%2421835.67%
BABA201120P002300002020-07-06 1:14PM EDT230.0015.2014.9515.60-6.20-28.97%80819435.26%
BABA201120P002350002020-06-26 10:05AM EDT235.0029.8016.9517.800.00-1838234.88%
BABA201120P002400002020-07-06 3:18PM EDT240.0020.3819.3020.20-9.27-31.26%511134.51%
BABA201120P002450002020-06-30 12:36PM EDT245.0037.0022.0022.800.00-18634.16%
BABA201120P002500002020-07-06 11:13AM EDT250.0025.1324.8025.85-8.77-25.87%4423634.25%
BABA201120P002600002020-07-06 3:18PM EDT260.0032.2031.2031.90-21.30-39.81%5133.40%
BABA201120P002700002020-06-22 6:46PM EDT270.0054.4048.6049.700.00-210451.52%
BABA201120P002900002020-05-26 2:12PM EDT290.0087.9369.2070.300.00-283462.11%
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