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
BABA210115C000250002020-01-17 3:03PM EST25.00201.65202.25204.05+40.07+24.80%683,352113.53%
BABA210115C000300002019-08-07 12:06PM EST30.00128.82147.15150.100.00-389810.00%
BABA210115C000350002019-06-17 2:59PM EST35.00126.60139.50144.000.00-20420.00%
BABA210115C000450002020-01-16 3:58PM EST45.00179.75182.10184.750.00-41187.38%
BABA210115C000500002019-12-05 9:45AM EST50.00148.75166.55168.850.00-100.00%
BABA210115C000550002019-06-24 8:40AM EST55.00115.57123.45127.600.00--40.00%
BABA210115C000600002019-10-31 10:29AM EST60.00118.83139.50144.000.00-170.00%
BABA210115C000650002019-10-02 11:25AM EST65.00102.56111.70115.000.00--40.00%
BABA210115C000700002020-01-13 9:33AM EST70.00160.20157.75160.400.00-212270.67%
BABA210115C000750002019-11-07 12:08PM EST75.00114.69126.90131.000.00-1610.00%
BABA210115C000800002019-12-27 11:42AM EST80.00139.17148.05150.650.00-249765.26%
BABA210115C000850002019-12-09 2:29PM EST85.00116.86140.00141.850.00-500.00%
BABA210115C000900002020-01-15 1:09PM EST90.00137.65138.35140.900.00-17460.28%
BABA210115C000950002019-12-31 10:51AM EST95.00119.70133.50136.100.00-111058.13%
BABA210115C001000002020-01-17 3:22PM EST100.00128.70128.70131.25+2.80+2.22%31,15656.02%
BABA210115C001050002020-01-17 12:43PM EST105.00124.16123.95126.45+18.08+17.04%2054.20%
BABA210115C001100002020-01-03 1:47PM EST110.00119.20119.10121.650.00-22,25452.16%
BABA210115C001150002020-01-06 12:23PM EST115.00104.41114.30116.850.00-682550.26%
BABA210115C001200002020-01-17 11:56AM EST120.00109.50109.60112.05-1.50-1.35%170652.88%
BABA210115C001250002020-01-17 3:29PM EST125.00105.10104.85107.40+3.50+3.44%31,30151.22%
BABA210115C001300002020-01-17 11:04AM EST130.00101.03100.05102.70-0.62-0.61%51,01249.39%
BABA210115C001350002020-01-13 11:19AM EST135.0099.2595.6098.050.00-11,70547.71%
BABA210115C001400002020-01-17 3:02PM EST140.0091.0091.0093.45+0.50+0.55%12,22746.15%
BABA210115C001450002020-01-14 10:35AM EST145.0088.2486.4588.750.00-141844.33%
BABA210115C001500002020-01-16 1:30PM EST150.0082.6482.0584.20+3.15+3.96%11,94242.85%
BABA210115C001550002020-01-17 2:34PM EST155.0077.5377.8079.40+2.71+3.62%362040.81%
BABA210115C001600002020-01-17 2:52PM EST160.0073.0374.0574.80+2.53+3.59%191,84639.21%
BABA210115C001650002020-01-13 10:11AM EST165.0072.0369.6071.100.00-21,13339.28%
BABA210115C001700002020-01-17 2:52PM EST170.0064.8365.4066.75+2.33+3.73%62,44237.99%
BABA210115C001750002020-01-17 3:48PM EST175.0061.5061.5062.40+2.91+4.97%141,37836.64%
BABA210115C001800002020-01-17 3:57PM EST180.0058.0457.6058.60+3.37+6.16%122,20736.10%
BABA210115C001850002020-01-17 2:20PM EST185.0053.2853.8055.00+2.31+4.53%51,44535.71%
BABA210115C001900002020-01-16 1:10PM EST190.0050.2250.1551.15+2.32+4.84%22,34134.82%
BABA210115C001950002020-01-17 2:19PM EST195.0046.1046.6047.75+0.39+0.85%584934.42%
BABA210115C002000002020-01-17 3:55PM EST200.0043.7043.3044.30+2.57+6.25%339,22433.81%
BABA210115C002050002020-01-16 3:52PM EST205.0037.8840.0040.650.00-31,20632.82%
BABA210115C002100002020-01-17 2:44PM EST210.0036.2036.9037.95+1.75+5.08%349,08532.86%
BABA210115C002200002020-01-17 3:59PM EST220.0031.5231.2031.90+2.10+7.14%2543,10931.70%
BABA210115C002300002020-01-17 3:59PM EST230.0026.4026.2526.70+1.86+7.58%914,00030.93%
BABA210115C002400002020-01-17 3:50PM EST240.0021.6521.6022.30+1.56+7.77%1345,94330.46%
BABA210115C002500002020-01-17 3:59PM EST250.0017.9017.6518.40+1.65+10.15%254,99429.97%
BABA210115C002600002020-01-17 3:46PM EST260.0014.4014.3014.85+1.20+9.09%444,60929.29%
BABA210115C002700002020-01-17 3:30PM EST270.0011.5511.4511.95+1.04+9.90%33376228.82%
BABA210115C002800002020-01-17 3:57PM EST280.009.439.109.60+0.94+11.07%132,51428.50%
BABA210115C002900002020-01-16 11:43AM EST290.006.757.407.800.00-231,38928.42%
BABA210115C003000002020-01-17 3:55PM EST300.006.005.856.00+0.69+12.99%15595127.86%
BABA210115C003100002020-01-17 3:27PM EST310.004.604.554.80+0.42+10.05%822927.78%
BABA210115C003200002020-01-17 1:29PM EST320.003.673.553.80+0.37+11.21%636627.66%
BABA210115C003300002020-01-17 2:17PM EST330.002.802.683.20+0.22+8.53%747528.02%
BABA210115C003400002020-01-17 3:44PM EST340.002.302.122.39+0.27+13.30%238527.55%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA210115P000250002020-01-14 3:18PM EST25.000.010.000.140.00-11,29383.40%
BABA210115P000300002019-09-18 2:41PM EST30.000.050.000.110.00-4079174.61%
BABA210115P000350002019-06-07 10:06AM EST35.000.150.010.310.00-179777.44%
BABA210115P000400002019-08-06 10:39AM EST40.000.160.000.220.00-2544368.75%
BABA210115P000450002019-12-02 12:29PM EST45.000.100.010.150.00-1061.91%
BABA210115P000500002020-01-10 12:23PM EST50.000.050.000.180.00-62,47758.79%
BABA210115P000550002020-01-09 3:18PM EST55.000.060.000.070.00-521750.00%
BABA210115P000600002019-10-03 2:13PM EST60.000.390.000.680.00-2014961.08%
BABA210115P000650002019-11-21 12:06PM EST65.000.430.080.230.00-1031651.95%
BABA210115P000700002020-01-14 3:35PM EST70.000.140.040.250.00-521352.05%
BABA210115P000750002020-01-15 10:45AM EST75.000.160.080.290.00-110850.15%
BABA210115P000800002020-01-17 12:26PM EST80.000.170.120.33-0.06-26.09%2066048.27%
BABA210115P000850002020-01-15 12:34PM EST85.000.250.160.380.00-241646.58%
BABA210115P000900002020-01-17 10:54AM EST90.000.280.250.33-0.05-15.15%1749143.16%
BABA210115P000950002020-01-15 10:45AM EST95.000.400.290.500.00-531543.43%
BABA210115P001000002020-01-16 1:49PM EST100.000.460.370.500.00-312,32841.09%
BABA210115P001050002020-01-17 12:45PM EST105.000.530.480.67-0.09-14.52%24,71340.77%
BABA210115P001100002020-01-17 12:45PM EST110.000.660.580.78-0.09-12.00%1152,34339.58%
BABA210115P001150002020-01-10 2:09PM EST115.000.900.710.800.00-102,07337.59%
BABA210115P001200002020-01-16 2:48PM EST120.001.030.871.020.00-25,00437.13%
BABA210115P001250002020-01-17 2:35PM EST125.001.141.051.25-0.09-7.32%605,25636.50%
BABA210115P001300002020-01-13 2:52PM EST130.001.361.261.48+0.02+1.49%264,60835.67%
BABA210115P001350002020-01-15 12:14PM EST135.001.731.521.660.00-107,73434.49%
BABA210115P001400002020-01-17 3:56PM EST140.001.901.822.03-0.24-11.21%115,09734.02%
BABA210115P001450002020-01-15 12:14PM EST145.002.432.182.350.00-105,08033.17%
BABA210115P001500002020-01-17 3:29PM EST150.002.782.522.78-0.22-7.33%105,65932.56%
BABA210115P001550002020-01-17 10:24AM EST155.003.283.153.30-0.42-11.35%113,04432.03%
BABA210115P001600002020-01-16 3:45PM EST160.004.003.653.90-0.25-5.88%14,57931.53%
BABA210115P001650002020-01-17 2:11PM EST165.004.554.304.55-0.45-9.00%22,95030.97%
BABA210115P001700002020-01-17 1:56PM EST170.005.355.005.30-0.49-8.39%384,26330.45%
BABA210115P001750002020-01-16 1:06PM EST175.006.205.906.40-0.60-8.82%103,58830.43%
BABA210115P001800002020-01-17 2:44PM EST180.007.286.907.15-0.57-7.26%863,26929.55%
BABA210115P001850002020-01-17 1:17PM EST185.008.388.008.25-0.72-7.91%142,45829.12%
BABA210115P001900002020-01-17 3:53PM EST190.009.509.209.50-0.85-8.21%401,92828.75%
BABA210115P001950002020-01-17 10:09AM EST195.0010.9810.6011.15-0.97-8.12%140328.75%
BABA210115P002000002020-01-17 3:29PM EST200.0012.5312.1012.65-0.82-6.14%1194,25128.33%
BABA210115P002050002020-01-16 11:54AM EST205.0015.4013.7514.350.00-216528.00%
BABA210115P002100002020-01-17 3:54PM EST210.0015.8515.6015.90-1.46-8.43%201,64027.30%
BABA210115P002200002020-01-17 2:11PM EST220.0020.3019.7020.35-1.45-6.67%91,42227.00%
BABA210115P002300002020-01-17 2:44PM EST230.0025.3824.5025.20-1.36-5.09%3967526.42%
BABA210115P002400002020-01-17 10:14AM EST240.0030.6529.8530.25-1.95-5.98%11,95025.36%
BABA210115P002500002020-01-17 11:29AM EST250.0036.7936.0036.70+0.09+0.25%534225.16%
BABA210115P002600002020-01-13 3:43PM EST260.0040.9942.6543.400.00-5313524.56%
BABA210115P002700002020-01-13 1:04PM EST270.0048.8049.7050.700.00-8318024.00%
BABA210115P002800002020-01-10 11:12AM EST280.0059.6057.2558.750.00-4012423.79%
BABA210115P002900002020-01-02 9:52AM EST290.0074.3565.5066.600.00-2722.53%
BABA210115P003000002020-01-13 3:05PM EST300.0072.4774.0575.450.00-11021522.26%
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