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
Callsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA210219C000950002020-07-09 5:00PM EDT95.00113.00155.55156.850.00-140.00%
BABA210219C001000002020-07-09 5:00PM EDT100.00103.35150.60151.950.00-120.00%
BABA210219C001050002020-07-09 5:00PM EDT105.0087.00145.75147.100.00--100.00%
BABA210219C001100002020-06-26 10:25AM EDT110.00107.50138.95140.850.00-340.00%
BABA210219C001200002020-07-09 5:00PM EDT120.0088.68131.00132.400.00-120.00%
BABA210219C001250002020-07-09 5:00PM EDT125.0096.05126.20127.450.00-590.00%
BABA210219C001350002020-07-09 5:00PM EDT135.0087.50116.55117.850.00-110.00%
BABA210219C001400002020-07-09 5:00PM EDT140.0070.40111.70112.950.00--220.00%
BABA210219C001500002020-07-06 11:06AM EDT150.0091.04114.20115.400.00--1080.33%
BABA210219C001550002020-07-09 5:00PM EDT155.0071.9697.6098.950.00-110.00%
BABA210219C001600002020-07-24 2:28PM EDT160.0091.4095.9097.550.00-156150.78%
BABA210219C001650002020-07-09 5:00PM EDT165.0048.0087.9589.300.00-5629.30%
BABA210219C001700002020-07-29 2:11PM EDT170.0085.7086.7588.550.00-103748.88%
BABA210219C001750002020-07-13 2:20PM EDT175.0085.7083.5086.250.00-101250.15%
BABA210219C001800002020-08-14 3:15PM EDT180.0077.1578.0579.55-2.20-2.77%211246.45%
BABA210219C001850002020-06-24 9:57AM EDT185.0051.6068.7570.150.00-28928.50%
BABA210219C001900002020-07-24 9:56AM EDT190.0061.5569.2570.850.00-17644.36%
BABA210219C001950002020-07-24 9:56AM EDT195.0057.5265.3066.450.00-19143.02%
BABA210219C002000002020-08-06 3:57PM EDT200.0062.5061.1062.650.00-135042.85%
BABA210219C002050002020-07-23 12:58PM EDT205.0055.6257.2558.700.00-138642.15%
BABA210219C002100002020-08-12 3:18PM EDT210.0053.6053.4554.90-2.41-4.30%35,03341.56%
BABA210219C002150002020-08-07 1:20PM EDT215.0048.1049.8550.850.00-2040.34%
BABA210219C002200002020-08-11 10:09AM EDT220.0044.6546.4547.300.00-2080239.85%
BABA210219C002250002020-08-14 9:42AM EDT225.0044.9142.8044.10-4.26-8.66%142839.73%
BABA210219C002300002020-08-10 10:06AM EDT230.0038.3540.1040.850.00-417839.31%
BABA210219C002350002020-08-10 11:00AM EDT235.0035.7036.6037.850.00-314839.07%
BABA210219C002400002020-08-14 3:08PM EDT240.0033.5034.2035.15-1.99-5.61%2039.06%
BABA210219C002450002020-08-13 11:29AM EDT245.0031.3531.5032.25-1.15-3.54%114538.56%
BABA210219C002500002020-08-14 9:38AM EDT250.0029.2428.9029.30-0.16-0.54%8415,82937.81%
BABA210219C002550002020-08-14 3:26PM EDT255.0025.9726.4527.05-1.58-5.74%5037.84%
BABA210219C002600002020-08-14 3:56PM EDT260.0024.3324.2024.80-0.62-2.48%15320,72337.67%
BABA210219C002650002020-08-12 2:45PM EDT265.0022.2522.0022.60-1.37-5.80%218037.39%
BABA210219C002700002020-08-14 11:53AM EDT270.0019.8519.9520.55-1.00-4.80%18037.12%
BABA210219C002750002020-08-14 9:59AM EDT275.0018.4018.1518.60-0.30-1.60%8036.81%
BABA210219C002800002020-08-14 12:55PM EDT280.0016.4516.3017.00-1.62-8.97%9036.82%
BABA210219C002850002020-08-14 3:26PM EDT285.0014.5514.7515.35-1.45-9.06%18036.58%
BABA210219C002900002020-08-14 3:56PM EDT290.0013.4813.3013.75-0.57-4.06%4036.24%
BABA210219C003000002020-08-14 1:34PM EDT300.0010.4510.7011.15-0.60-5.43%22,31335.94%
BABA210219C003100002020-08-14 12:27PM EDT310.008.558.409.00-0.60-6.56%421,28435.71%
BABA210219C003200002020-08-14 2:35PM EDT320.006.706.807.15-0.95-12.42%71,03935.37%
BABA210219C003300002020-08-14 1:34PM EDT330.005.425.355.70-0.18-3.21%1035.21%
BABA210219C003400002020-08-12 10:58AM EDT340.004.654.254.55+0.05+1.09%68035.12%
BABA210219C003500002020-08-14 1:33PM EDT350.003.503.403.65-0.50-12.50%5814935.14%
BABA210219C003600002020-08-14 1:36PM EDT360.002.782.732.95-0.32-10.32%2035.24%
BABA210219C003700002020-08-12 2:28PM EDT370.002.692.192.400.00-410335.41%
BABA210219C003800002020-08-14 3:31PM EDT380.001.801.801.97-0.15-7.69%117035.64%
BABA210219C003900002020-08-14 11:01AM EDT390.001.611.551.68-0.11-6.40%1036.13%
Putsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA210219P000700002020-07-30 10:21AM EDT70.000.160.100.350.00--176.27%
BABA210219P000800002020-07-20 12:05AM EDT80.000.250.210.460.00--33272.36%
BABA210219P000900002020-07-20 12:05AM EDT90.000.310.010.590.00--25364.40%
BABA210219P000950002020-08-13 2:27PM EDT95.000.540.430.620.00-12,34066.36%
BABA210219P001000002020-07-10 3:25PM EDT100.000.620.450.910.00-30031865.77%
BABA210219P001050002020-07-09 8:15PM EDT105.001.810.490.670.00--561.04%
BABA210219P001100002020-07-29 11:58AM EDT110.000.560.680.920.00-12861.23%
BABA210219P001150002020-07-09 8:15PM EDT115.002.980.660.840.00-101357.64%
BABA210219P001200002020-07-09 8:15PM EDT120.003.250.760.930.00-48555.98%
BABA210219P001250002020-07-08 2:15PM EDT125.001.151.021.490.00-124957.25%
BABA210219P001300002020-08-13 12:53PM EDT130.001.231.141.390.00-1054.54%
BABA210219P001350002020-07-09 8:15PM EDT135.004.151.141.320.00-1851.56%
BABA210219P001400002020-07-20 1:10PM EDT140.001.361.451.710.00-2051.53%
BABA210219P001450002020-08-05 11:40AM EDT145.001.341.641.900.00-233050.12%
BABA210219P001500002020-08-05 11:40AM EDT150.001.501.852.120.00-2049.52%
BABA210219P001550002020-07-21 3:18PM EDT155.001.952.152.320.00-10047.96%
BABA210219P001600002020-07-22 3:09PM EDT160.002.382.422.640.00-1001,00846.89%
BABA210219P001650002020-08-03 10:14AM EDT165.002.002.732.950.00-376545.65%
BABA210219P001700002020-08-14 1:34PM EDT170.003.203.153.40-0.60-15.79%151644.83%
BABA210219P001750002020-08-05 11:55AM EDT175.002.753.603.900.00-545144.01%
BABA210219P001800002020-08-11 10:59AM EDT180.004.754.154.400.00-101,11443.02%
BABA210219P001850002020-07-20 10:27AM EDT185.004.404.605.050.00-550542.32%
BABA210219P001900002020-08-11 11:20AM EDT190.006.455.505.750.00-32041.57%
BABA210219P001950002020-08-14 1:34PM EDT195.006.706.356.60-0.85-11.26%119441.00%
BABA210219P002000002020-08-12 11:19AM EDT200.007.757.257.550.00-11,36340.45%
BABA210219P002050002020-08-03 9:49AM EDT205.009.758.358.650.00-124240.01%
BABA210219P002100002020-08-13 2:24PM EDT210.009.909.259.85-0.24-2.37%2039639.55%
BABA210219P002150002020-08-11 1:05PM EDT215.0011.0010.8511.200.00-222039.15%
BABA210219P002200002020-08-14 10:58AM EDT220.0013.1012.3512.70+0.40+3.15%35038.80%
BABA210219P002250002020-08-14 10:13AM EDT225.0014.5013.6514.40+0.45+3.20%3114338.57%
BABA210219P002300002020-08-11 9:49AM EDT230.0016.0015.7516.150.00-719838.20%
BABA210219P002350002020-08-10 10:58AM EDT235.0021.6517.4518.100.00-156637.92%
BABA210219P002400002020-08-10 1:37PM EDT240.0023.5519.8020.250.00-155737.73%
BABA210219P002450002020-08-10 3:08PM EDT245.0026.2022.0522.450.00-537837.40%
BABA210219P002500002020-08-10 3:04PM EDT250.0028.6524.4524.850.00-20037.15%
BABA210219P002550002020-08-13 2:38PM EDT255.0027.7026.5027.400.00-68436.91%
BABA210219P002600002020-08-13 2:32PM EDT260.0030.3029.6530.150.00-233436.76%
BABA210219P002650002020-08-13 2:32PM EDT265.0033.2532.3032.950.00-136536.47%
BABA210219P002700002020-08-12 3:36PM EDT270.0035.4535.4535.950.00-222536.27%
BABA210219P002750002020-08-12 1:01PM EDT275.0038.3538.5539.100.00-10036.10%
BABA210219P002800002020-08-12 11:56AM EDT280.0042.3241.5042.300.00-12535.81%
BABA210219P002850002020-08-03 2:59PM EDT285.0041.7544.6046.050.00-101336.12%
BABA210219P002900002020-08-04 11:59AM EDT290.0043.2048.6549.250.00-142435.47%
BABA210219P003000002020-08-07 2:28PM EDT300.0060.4955.4556.900.00-1035.52%
BABA210219P003200002020-07-06 10:02AM EDT320.0085.0064.3065.200.00-1240.00%
BABA210219P003300002020-07-06 10:02AM EDT330.0094.5072.6073.550.00--10.00%
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