UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
253.97+0.25 (+0.10%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA201218C000900002020-07-09 8:14PM EDT90.00103.00160.20161.550.00--30.00%
BABA201218C000950002020-07-09 8:14PM EDT95.00106.77155.25156.600.00-110.00%
BABA201218C001000002020-07-09 8:14PM EDT100.0098.00150.10151.650.00-120.00%
BABA201218C001050002020-07-09 8:14PM EDT105.0091.40145.35146.650.00--310.00%
BABA201218C001150002020-07-09 8:14PM EDT115.0069.45135.45136.650.00--40.00%
BABA201218C001200002020-07-09 8:14PM EDT120.0065.75130.50131.700.00--40.00%
BABA201218C001250002020-07-29 3:36PM EDT125.00129.25128.80130.400.00-25061.96%
BABA201218C001300002020-07-09 8:14PM EDT130.0068.15120.65122.000.00--100.00%
BABA201218C001400002020-07-09 8:14PM EDT140.0084.70110.80112.150.00-2200.00%
BABA201218C001450002020-07-29 3:36PM EDT145.00109.65109.35110.750.00-251255.43%
BABA201218C001500002020-07-16 2:59PM EDT150.0095.15104.30106.000.00-136353.44%
BABA201218C001550002020-07-08 9:33AM EDT155.0091.15101.50103.400.00-214265.09%
BABA201218C001600002020-06-23 9:34AM EDT160.0068.3592.4094.250.00-18037.23%
BABA201218C001650002020-07-06 3:28PM EDT165.0075.94100.65102.150.00-14490.08%
BABA201218C001700002020-07-07 10:00AM EDT170.0071.7591.5592.800.00-110872.82%
BABA201218C001750002020-07-06 3:42PM EDT175.0068.0090.9092.600.00-16782.53%
BABA201218C001800002020-08-07 1:33PM EDT180.0073.0575.9577.650.00-211649.88%
BABA201218C001850002020-08-11 3:19PM EDT185.0067.1071.4073.050.00-246548.36%
BABA201218C001900002020-08-10 3:05PM EDT190.0063.5867.3568.200.00-136945.86%
BABA201218C001950002020-08-03 3:01PM EDT195.0063.4062.7064.200.00-139146.08%
BABA201218C002000002020-08-13 2:32PM EDT200.0059.5958.4559.700.00-3282044.45%
BABA201218C002050002020-08-11 11:36AM EDT205.0054.3054.1555.300.00-414342.98%
BABA201218C002100002020-08-13 2:29PM EDT210.0050.8850.3051.350.00-301,46842.48%
BABA201218C002150002020-08-14 11:56AM EDT215.0046.1846.6047.60-2.82-5.76%51,06942.16%
BABA201218C002200002020-08-10 1:06PM EDT220.0042.5342.9543.85-1.43-3.25%23,18141.54%
BABA201218C002250002020-08-14 9:52AM EDT225.0040.0039.3040.35-0.90-2.20%10048741.16%
BABA201218C002300002020-08-14 10:43AM EDT230.0036.6036.2037.15+3.47+10.47%1056741.07%
BABA201218C002350002020-08-14 10:40AM EDT235.0033.0033.0533.90-0.90-2.65%621940.58%
BABA201218C002400002020-08-13 12:48PM EDT240.0031.0029.7530.65+0.07+0.23%16,56939.81%
BABA201218C002500002020-08-14 3:19PM EDT250.0024.0024.5025.30-1.19-4.72%643039.47%
BABA201218C002600002020-08-14 3:48PM EDT260.0020.0020.0020.95-0.70-3.38%5252,24339.67%
BABA201218C002700002020-08-14 3:55PM EDT270.0016.3515.9016.90-0.15-0.91%24039.29%
BABA201218C002800002020-08-14 3:52PM EDT280.0012.9512.7513.35-0.57-4.22%61,61938.73%
BABA201218C002850002020-08-14 3:12PM EDT285.0011.0011.2511.75-0.70-5.98%11038.37%
BABA201218C002900002020-08-14 12:49PM EDT290.009.959.9010.45-0.66-6.22%21,43438.31%
BABA201218C003000002020-08-14 3:51PM EDT300.008.007.808.15-0.20-2.44%314,17238.08%
BABA201218C003100002020-08-14 2:10PM EDT310.006.006.056.50-0.90-13.04%31,60938.34%
BABA201218C003200002020-08-14 10:58AM EDT320.004.904.704.95-0.25-4.85%1366538.03%
BABA201218C003300002020-08-14 12:49PM EDT330.003.633.603.90-0.27-6.92%54,24338.25%
BABA201218C003400002020-08-14 2:56PM EDT340.002.832.633.05-0.32-10.16%734638.40%
BABA201218C003500002020-08-13 10:52AM EDT350.002.562.202.390.00-442738.59%
BABA201218C003600002020-08-13 10:24AM EDT360.002.041.671.950.00-540239.14%
BABA201218C003700002020-08-14 10:31AM EDT370.001.471.371.58-0.24-14.04%19139.58%
BABA201218C003800002020-08-12 3:31PM EDT380.001.301.091.360.00-522740.45%
BABA201218C003900002020-08-14 2:33PM EDT390.000.970.901.11-0.13-11.82%2031840.87%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA201218P000900002020-08-04 11:33AM EDT90.000.100.090.350.00-289475.73%
BABA201218P000950002020-07-30 11:18AM EDT95.000.180.130.380.00-124073.44%
BABA201218P001000002020-07-21 9:32AM EDT100.000.250.170.420.00-16971.19%
BABA201218P001050002020-08-07 9:57AM EDT105.000.290.010.470.00-1065.87%
BABA201218P001100002020-08-06 2:43PM EDT110.000.280.290.520.00-225867.38%
BABA201218P001150002020-07-24 10:23AM EDT115.000.350.350.580.00-36565.41%
BABA201218P001200002020-08-06 1:35PM EDT120.000.440.440.640.00-12063.67%
BABA201218P001250002020-08-07 11:56AM EDT125.000.670.480.720.00-2417161.55%
BABA201218P001300002020-08-14 3:52PM EDT130.000.670.660.79-0.03-4.29%2060.35%
BABA201218P001350002020-07-16 11:13AM EDT135.000.950.650.890.00-7057.93%
BABA201218P001400002020-08-03 9:34AM EDT140.000.600.760.960.00-5074256.08%
BABA201218P001450002020-08-07 2:01PM EDT145.001.190.871.120.00-10054.61%
BABA201218P001500002020-08-11 3:06PM EDT150.001.111.081.24-0.11-9.02%1129253.32%
BABA201218P001550002020-07-13 1:57PM EDT155.001.431.191.450.00-57251.81%
BABA201218P001600002020-08-10 2:45PM EDT160.001.941.321.560.00-3988250.76%
BABA201218P001650002020-08-14 12:49PM EDT165.001.711.501.79-0.19-10.00%219349.44%
BABA201218P001700002020-08-10 2:36PM EDT170.002.071.772.03-0.56-21.29%101,20248.02%
BABA201218P001750002020-08-11 10:55AM EDT175.002.532.052.330.00-1534946.79%
BABA201218P001800002020-08-14 1:48PM EDT180.002.622.432.74-0.04-1.50%42,10845.90%
BABA201218P001850002020-08-13 11:34AM EDT185.003.102.873.100.00-5044.57%
BABA201218P001900002020-08-12 1:43PM EDT190.003.603.403.750.00-61,95144.17%
BABA201218P001950002020-08-11 3:25PM EDT195.005.103.954.400.00-12,60243.45%
BABA201218P002000002020-08-14 12:07PM EDT200.005.154.755.05+0.10+1.98%2042.46%
BABA201218P002050002020-08-14 12:07PM EDT205.006.035.605.90-0.52-7.94%294141.82%
BABA201218P002100002020-08-14 12:48PM EDT210.007.106.606.85-0.05-0.70%43,90641.16%
BABA201218P002150002020-08-11 1:12PM EDT215.008.807.708.200.00-2301,31141.18%
BABA201218P002200002020-08-12 1:06PM EDT220.009.408.909.350.00-42,93340.40%
BABA201218P002250002020-08-14 9:52AM EDT225.0011.0010.3510.80+0.15+1.38%30062039.98%
BABA201218P002300002020-08-12 3:39PM EDT230.0012.3512.1512.650.00-121,04740.05%
BABA201218P002350002020-08-14 3:39PM EDT235.0014.4513.8014.55+0.24+1.69%5115239.89%
BABA201218P002400002020-08-13 1:54PM EDT240.0016.3216.1016.400.00-52,86539.32%
BABA201218P002500002020-08-14 2:28PM EDT250.0021.2020.3521.20-0.02-0.09%4039.26%
BABA201218P002600002020-08-14 1:58PM EDT260.0026.7025.8026.50-1.45-5.15%1245338.88%
BABA201218P002700002020-08-14 3:20PM EDT270.0032.8231.5532.55+0.87+2.72%1038.66%
BABA201218P002800002020-07-21 2:00PM EDT280.0035.5538.3039.250.00-13038.51%
BABA201218P002850002020-07-21 1:30PM EDT285.0039.6041.7542.750.00-21038.33%
BABA201218P002900002020-07-09 5:00PM EDT290.0086.3547.4048.400.00-4541.89%
BABA201218P003000002020-08-11 11:36AM EDT300.0055.2952.9554.300.00-5638.35%
BABA201218P003200002020-07-29 9:42AM EDT320.0070.5970.0071.050.00-3338.23%
BABA201218P003300002020-07-09 5:00PM EDT330.00108.5381.2082.550.00-11945.17%
BABA201218P003400002020-08-04 11:11AM EDT340.0082.6587.9589.350.00-1639.33%
BABA201218P003500002020-08-04 11:11AM EDT350.0091.9297.2598.850.00-1640.25%
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