BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA210115C000250002020-04-02 2:02PM EDT25.00162.390.000.000.00-100.00%
BABA210115C000300002020-03-13 11:34AM EDT30.00158.450.000.000.00-3800.00%
BABA210115C000350002020-02-19 11:46AM EDT35.00151.45149.35150.650.00-20550.00%
BABA210115C000400002020-03-16 11:59AM EDT40.00145.750.000.000.00--00.00%
BABA210115C000450002020-03-27 2:08PM EDT45.00144.840.000.000.00-100.00%
BABA210115C000500002020-03-27 5:24AM EDT50.00174.10140.95142.500.00-500.00%
BABA210115C000550002020-03-12 3:13PM EDT55.00132.250.000.000.00-400.00%
BABA210115C000600002020-02-19 12:57PM EDT60.00163.15125.35127.000.00-180.00%
BABA210115C000650002019-10-02 12:25PM EDT65.00102.56111.70115.000.00--40.00%
BABA210115C000700002020-03-12 3:14PM EDT70.00116.900.000.000.00-10000.00%
BABA210115C000750002020-02-28 10:43AM EDT75.00116.05114.30116.150.00-50610.00%
BABA210115C000800002020-03-24 10:22AM EDT80.00105.500.000.000.00-300.00%
BABA210115C000850002020-03-23 10:05AM EDT85.0093.300.000.000.00-100.00%
BABA210115C000900002020-03-12 3:01PM EDT90.0097.600.000.000.00-1000.00%
BABA210115C000950002020-03-12 3:04PM EDT95.0092.950.000.000.00-100.00%
BABA210115C001000002020-04-08 3:38PM EDT100.0097.200.000.000.00-300.00%
BABA210115C001050002020-03-18 2:59PM EDT105.0077.900.000.000.00-20000.00%
BABA210115C001100002020-04-06 10:01AM EDT110.0088.000.000.000.00-11000.00%
BABA210115C001150002020-03-25 12:55PM EDT115.0082.920.000.000.00-100.00%
BABA210115C001200002020-04-06 11:56AM EDT120.0078.420.000.000.00-300.00%
BABA210115C001250002020-03-27 2:10PM EDT125.0069.150.000.000.00-100.00%
BABA210115C001300002020-04-06 11:50AM EDT130.0069.300.000.000.00-300.00%
BABA210115C001350002020-04-08 2:07PM EDT135.0064.200.000.000.00-100.00%
BABA210115C001400002020-04-07 12:22PM EDT140.0065.500.000.000.00-400.00%
BABA210115C001450002020-03-30 12:49PM EDT145.0053.000.000.000.00-100.00%
BABA210115C001500002020-04-07 3:45PM EDT150.0055.450.000.000.00-200.00%
BABA210115C001550002020-04-01 3:39PM EDT155.0041.800.000.000.00-100.00%
BABA210115C001600002020-04-08 1:12PM EDT160.0044.600.000.000.00-200.00%
BABA210115C001650002020-04-06 3:13PM EDT165.0041.650.000.000.00-300.00%
BABA210115C001700002020-04-08 12:36PM EDT170.0036.700.000.000.00-200.00%
BABA210115C001750002020-04-06 12:20PM EDT175.0034.000.000.000.00-300.00%
BABA210115C001800002020-04-08 3:05PM EDT180.0030.500.000.000.00-300.00%
BABA210115C001850002020-04-08 12:22PM EDT185.0026.860.000.000.00-400.00%
BABA210115C001900002020-04-08 3:21PM EDT190.0023.750.000.000.00-3500.00%
BABA210115C001950002020-04-08 3:38PM EDT195.0021.340.000.000.00-16200.00%
BABA210115C002000002020-04-08 3:46PM EDT200.0018.800.000.000.00-13100.78%
BABA210115C002050002020-04-08 12:41PM EDT205.0016.000.000.000.00-1301.56%
BABA210115C002100002020-04-08 3:38PM EDT210.0014.040.000.000.00-10101.56%
BABA210115C002200002020-04-08 3:36PM EDT220.0010.300.000.000.00-15603.13%
BABA210115C002300002020-04-08 3:56PM EDT230.007.320.000.000.00-4203.13%
BABA210115C002400002020-04-08 3:23PM EDT240.004.850.000.000.00-2406.25%
BABA210115C002500002020-04-08 3:58PM EDT250.003.350.000.000.00-37206.25%
BABA210115C002600002020-04-08 12:56PM EDT260.002.140.000.000.00-8206.25%
BABA210115C002700002020-04-08 3:06PM EDT270.001.440.000.000.00-1206.25%
BABA210115C002800002020-04-08 3:04PM EDT280.000.930.000.000.00-3706.25%
BABA210115C002900002020-04-08 12:38PM EDT290.000.640.000.000.00-7106.25%
BABA210115C003000002020-04-08 3:25PM EDT300.000.450.000.000.00-66012.50%
BABA210115C003100002020-04-08 3:24PM EDT310.000.330.000.000.00-56012.50%
BABA210115C003200002020-04-08 11:46AM EDT320.000.250.000.000.00-4012.50%
BABA210115C003300002020-04-08 12:33PM EDT330.000.200.000.000.00-12012.50%
BABA210115C003400002020-04-08 1:03PM EDT340.000.150.000.000.00-9012.50%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA210115P000250002020-04-08 2:46PM EDT25.000.070.000.000.00-3050.00%
BABA210115P000300002020-04-07 10:41AM EDT30.000.100.000.000.00-10050.00%
BABA210115P000350002020-04-02 1:25PM EDT35.000.180.000.000.00-10050.00%
BABA210115P000400002020-03-23 2:17PM EDT40.000.550.000.000.00-5025.00%
BABA210115P000450002020-04-08 2:40PM EDT45.000.260.000.000.00-200025.00%
BABA210115P000500002020-03-24 9:47AM EDT50.000.800.000.000.00-2025.00%
BABA210115P000550002020-03-24 11:02AM EDT55.000.880.000.000.00-2025.00%
BABA210115P000600002020-04-07 11:56AM EDT60.000.570.000.000.00-47025.00%
BABA210115P000650002020-04-03 3:23PM EDT65.000.950.000.000.00-2025.00%
BABA210115P000700002020-03-31 3:50PM EDT70.000.850.000.000.00-2025.00%
BABA210115P000750002020-03-27 12:48PM EDT75.001.280.000.000.00-3025.00%
BABA210115P000800002020-04-08 3:31PM EDT80.001.000.000.000.00-2025.00%
BABA210115P000850002020-03-23 9:40AM EDT85.001.290.000.000.00-2025.00%
BABA210115P000900002020-04-08 11:25AM EDT90.001.390.000.000.00-2012.50%
BABA210115P000950002020-04-07 2:32PM EDT95.001.570.000.000.00-3012.50%
BABA210115P001000002020-04-07 3:47PM EDT100.001.800.000.000.00-10012.50%
BABA210115P001050002020-04-08 2:26PM EDT105.002.000.000.000.00-5012.50%
BABA210115P001100002020-04-02 1:20PM EDT110.003.000.000.000.00-4012.50%
BABA210115P001150002020-04-07 11:58AM EDT115.002.690.000.000.00-23012.50%
BABA210115P001200002020-04-08 2:49PM EDT120.002.920.000.000.00-30012.50%
BABA210115P001250002020-04-08 3:58PM EDT125.003.250.000.000.00-2012.50%
BABA210115P001300002020-04-08 10:39AM EDT130.003.940.000.000.00-600012.50%
BABA210115P001350002020-04-06 9:46AM EDT135.005.100.000.000.00-2206.25%
BABA210115P001400002020-04-07 2:34PM EDT140.004.850.000.000.00-4906.25%
BABA210115P001450002020-04-07 9:51AM EDT145.005.550.000.000.00-1106.25%
BABA210115P001500002020-04-08 2:53PM EDT150.006.650.000.000.00-806.25%
BABA210115P001550002020-04-08 3:45PM EDT155.007.350.000.000.00-506.25%
BABA210115P001600002020-04-08 3:57PM EDT160.008.300.000.000.00-2,00906.25%
BABA210115P001650002020-04-08 10:11AM EDT165.009.800.000.000.00-1,40003.13%
BABA210115P001700002020-04-08 3:52PM EDT170.0010.800.000.000.00-903.13%
BABA210115P001750002020-04-07 2:32PM EDT175.0011.700.000.000.00-3103.13%
BABA210115P001800002020-04-08 3:19PM EDT180.0013.960.000.000.00-10701.56%
BABA210115P001850002020-04-08 11:38AM EDT185.0015.600.000.000.00-301.56%
BABA210115P001900002020-04-08 3:18PM EDT190.0017.900.000.000.00-32500.78%
BABA210115P001950002020-04-08 2:42PM EDT195.0020.140.000.000.00-600.20%
BABA210115P002000002020-04-08 3:54PM EDT200.0021.970.000.000.00-5200.00%
BABA210115P002050002020-04-07 3:34PM EDT205.0024.050.000.000.00-600.00%
BABA210115P002100002020-04-08 3:02PM EDT210.0027.890.000.000.00-500.00%
BABA210115P002200002020-04-08 3:02PM EDT220.0034.020.000.000.00-500.00%
BABA210115P002300002020-04-07 12:18PM EDT230.0037.850.000.000.00-1600.00%
BABA210115P002400002020-04-06 11:47AM EDT240.0049.700.000.000.00-200.00%
BABA210115P002500002020-04-06 12:13PM EDT250.0057.690.000.000.00-400.00%
BABA210115P002600002020-04-07 9:35AM EDT260.0062.840.000.000.00-300.00%
BABA210115P002700002020-02-24 10:30AM EDT270.0069.8085.7587.300.00-13049.57%
BABA210115P002800002020-04-08 2:46PM EDT280.0085.050.000.000.00-300.00%
BABA210115P002900002020-01-02 10:52AM EDT290.0087.0583.7085.500.00-1400.00%
BABA210115P003000002020-03-24 3:56PM EDT300.00114.160.000.000.00-100.00%
BABA210115P003300002020-02-18 1:14AM EDT330.00108.40144.50146.150.00--060.27%
BABA210115P003400002020-03-24 3:56PM EDT340.00153.990.000.000.00-100.00%
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