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
BABA210115C000250002019-10-08 9:16AM EST25.00140.36160.90165.000.00-200157.43%
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%
BABA210115C000450002019-06-09 11:05PM EST45.00131.60124.45128.200.00-160.00%
BABA210115C000500002019-06-07 10:06AM EST50.00145.00123.00127.800.00-1170.00%
BABA210115C000550002019-06-24 8:40AM EST55.00115.57123.45127.600.00--445.22%
BABA210115C000600002019-10-31 10:29AM EST60.00118.83121.90126.500.00-1764.93%
BABA210115C000650002019-10-02 11:25AM EST65.00102.56111.70115.000.00--40.00%
BABA210115C000700002019-11-01 10:52AM EST70.00111.00112.50117.000.00-212260.36%
BABA210115C000750002019-11-07 12:08PM EST75.00114.69107.70112.500.00-16358.49%
BABA210115C000800002019-11-01 2:45PM EST80.0099.50103.00107.800.00-16956.30%
BABA210115C000850002019-10-02 11:25AM EST85.0084.0292.5596.000.00-2480.00%
BABA210115C000900002019-11-07 3:29PM EST90.0099.3393.7098.500.00-16052.34%
BABA210115C000950002019-10-02 11:22AM EST95.0074.8583.5086.800.00-11100.00%
BABA210115C001000002019-11-12 9:43AM EST100.0089.9585.4089.600.00-11,10150.65%
BABA210115C001050002019-11-13 1:44PM EST105.0082.5180.8083.15+5.61+7.30%6520949.35%
BABA210115C001100002019-11-07 11:03AM EST110.0081.5676.5079.150.00-12,07848.88%
BABA210115C001150002019-11-12 3:51PM EST115.0078.4071.7076.500.00-544651.39%
BABA210115C001200002019-11-04 3:10PM EST120.0067.5568.4572.400.00-11441750.04%
BABA210115C001250002019-11-04 3:20PM EST125.0062.9165.4567.000.00-4501,16745.90%
BABA210115C001300002019-11-13 3:59PM EST130.0061.7261.5062.25-3.78-5.77%197843.24%
BABA210115C001350002019-11-11 10:23AM EST135.0059.6855.8060.40+1.80+3.11%11,70446.03%
BABA210115C001400002019-11-13 1:57PM EST140.0054.0053.9056.80-4.45-7.61%252,21245.21%
BABA210115C001450002019-11-13 2:26PM EST145.0049.6550.2551.10-5.10-9.32%1047640.78%
BABA210115C001500002019-11-13 2:39PM EST150.0046.5846.9548.25-4.87-9.47%102,17541.03%
BABA210115C001550002019-11-13 2:20PM EST155.0043.1643.6544.30-5.44-11.19%1764339.39%
BABA210115C001600002019-11-13 2:21PM EST160.0040.2040.4041.15-3.30-7.59%92,42438.82%
BABA210115C001650002019-11-12 3:51PM EST165.0041.0037.4038.450.00-81,18438.72%
BABA210115C001700002019-11-13 3:56PM EST170.0034.9534.7035.30-2.54-6.78%202,33937.82%
BABA210115C001750002019-11-13 2:54PM EST175.0031.9531.6532.40-2.95-8.45%51,50737.11%
BABA210115C001800002019-11-13 3:33PM EST180.0029.3529.2029.95-2.88-8.94%1812,25136.84%
BABA210115C001850002019-11-13 12:44PM EST185.0027.0726.4528.00-2.73-9.16%331,73037.03%
BABA210115C001900002019-11-13 3:35PM EST190.0024.6524.6025.05-2.75-10.04%301,70435.79%
BABA210115C001950002019-11-12 12:35PM EST195.0025.4020.0023.050.00-368935.60%
BABA210115C002000002019-11-13 3:56PM EST200.0020.7020.4521.00-2.00-8.81%474,47035.19%
BABA210115C002050002019-11-13 2:41PM EST205.0018.6018.6019.15-2.40-11.43%2026934.88%
BABA210115C002100002019-11-13 2:07PM EST210.0016.8016.9017.45-1.80-9.68%103,03434.62%
BABA210115C002200002019-11-13 3:33PM EST220.0013.8513.8514.40-2.10-13.17%261,60734.10%
BABA210115C002300002019-11-13 2:26PM EST230.0011.1011.2511.70-1.75-13.62%1271,14733.49%
BABA210115C002400002019-11-13 3:59PM EST240.009.179.059.50-1.08-10.54%571,46233.05%
BABA210115C002500002019-11-13 3:54PM EST250.007.507.257.75-1.00-11.76%2002,91232.78%
BABA210115C002600002019-11-13 3:57PM EST260.006.055.856.20-1.00-14.18%781,04632.36%
BABA210115C002700002019-11-13 12:33PM EST270.004.704.655.00-0.91-16.22%159532.12%
BABA210115C002800002019-11-13 3:25PM EST280.003.783.654.00-0.42-10.00%391,56831.86%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA210115P000250002019-11-13 2:16PM EST25.000.010.000.12-0.09-90.00%2001,29369.14%
BABA210115P000300002019-09-18 2:41PM EST30.000.050.000.110.00-4079162.31%
BABA210115P000350002019-06-07 10:06AM EST35.000.150.010.310.00-179764.36%
BABA210115P000400002019-08-06 10:39AM EST40.000.160.000.220.00-2544356.64%
BABA210115P000450002019-10-10 2:44PM EST45.000.200.000.520.00-1014058.40%
BABA210115P000500002019-10-22 1:56PM EST50.001.610.150.650.00-12,48757.62%
BABA210115P000550002019-10-02 11:05AM EST55.000.450.000.580.00-421751.07%
BABA210115P000600002019-10-03 2:13PM EST60.000.390.000.680.00-2014954.35%
BABA210115P000650002019-11-13 1:57PM EST65.000.500.071.20-0.03-5.66%1050.10%
BABA210115P000700002019-09-24 11:25AM EST70.000.710.400.630.00-120446.70%
BABA210115P000750002019-11-13 2:00PM EST75.000.700.101.10-0.12-14.63%110348.33%
BABA210115P000800002019-11-07 2:07PM EST80.001.000.701.17+0.43+75.44%165245.73%
BABA210115P000850002019-11-12 1:13PM EST85.001.090.591.770.00-3017946.72%
BABA210115P000900002019-11-07 2:07PM EST90.001.501.102.000.00-2226944.93%
BABA210115P000950002019-11-13 2:00PM EST95.001.771.212.35+0.02+1.14%125943.69%
BABA210115P001000002019-11-12 3:10PM EST100.002.242.112.630.00-22,34342.00%
BABA210115P001050002019-11-13 1:44PM EST105.002.751.813.05+0.20+7.84%664,52140.81%
BABA210115P001100002019-11-08 11:50AM EST110.003.153.103.400.00-22,37839.25%
BABA210115P001150002019-11-08 3:31PM EST115.003.703.655.150.00-41,70341.70%
BABA210115P001200002019-11-13 11:56AM EST120.004.563.254.75+0.26+6.05%14,84737.75%
BABA210115P001250002019-11-12 11:23AM EST125.005.405.155.60+0.30+5.88%35,24937.13%
BABA210115P001300002019-11-13 2:54PM EST130.006.445.756.65+0.34+5.57%64,06136.75%
BABA210115P001350002019-11-08 3:55PM EST135.007.055.857.650.00-6086,37436.02%
BABA210115P001400002019-11-13 3:55PM EST140.008.508.308.850.00-124,13735.47%
BABA210115P001450002019-11-13 1:29PM EST145.0010.159.7510.15+1.10+12.15%204,69234.90%
BABA210115P001500002019-11-13 1:40PM EST150.0011.2210.6511.50+0.82+7.88%35,52934.21%
BABA210115P001550002019-11-13 10:57AM EST155.0013.1012.7513.55+1.25+10.55%243,11734.43%
BABA210115P001600002019-11-13 3:59PM EST160.0014.7514.5015.00+0.71+5.06%72,98133.49%
BABA210115P001650002019-11-13 2:38PM EST165.0016.9016.2516.85+0.95+5.96%212,08332.96%
BABA210115P001700002019-11-13 3:59PM EST170.0018.6818.4018.90+1.38+7.98%1242,87532.52%
BABA210115P001750002019-11-11 9:30AM EST175.0019.2520.4521.150.00-81,55732.14%
BABA210115P001800002019-11-12 2:17PM EST180.0021.4022.8023.500.00-102,09731.71%
BABA210115P001850002019-11-13 1:57PM EST185.0025.8525.5026.15+1.30+5.30%1029131.46%
BABA210115P001900002019-11-13 9:35AM EST190.0027.0028.2028.65+0.70+2.66%225830.84%
BABA210115P001950002019-11-06 2:19PM EST195.0031.2530.9531.45+1.15+3.82%116230.41%
BABA210115P002000002019-11-13 12:37PM EST200.0034.0532.0034.55+1.55+4.77%332230.17%
BABA210115P002050002019-11-13 3:01PM EST205.0037.2536.9537.60+2.40+6.89%110129.69%
BABA210115P002100002019-11-13 11:32AM EST210.0040.5039.5540.90+2.85+7.57%38429.35%
BABA210115P002200002019-11-12 3:22PM EST220.0044.8245.1048.650.00-212929.70%
BABA210115P002300002019-11-07 9:33AM EST230.0052.4054.4555.25+0.70+1.35%25927.73%
BABA210115P002400002019-08-15 12:44PM EST240.0076.6864.7065.500.00-60030.75%
BABA210115P002500002019-11-12 9:59AM EST250.0071.4069.6071.65+3.20+4.69%223226.38%
BABA210115P002600002019-06-07 10:06AM EST260.0079.8287.6589.400.00-2141.54%
BABA210115P002700002019-11-05 9:54AM EST270.0088.8087.9089.700.00-3325.67%
BABA210115P002800002019-11-11 1:16PM EST280.0094.8597.1099.700.00-4227.35%
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