BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA210618C000250002020-03-13 11:34AM EDT25.00163.60170.00172.400.00-201,83082.13%
BABA210618C000300002020-03-27 5:10AM EDT30.00192.95164.75166.650.00--4288.23%
BABA210618C000400002020-03-27 5:10AM EDT40.00138.36155.25157.900.00--073.19%
BABA210618C000500002020-02-19 11:40AM EDT50.00154.57135.40137.000.00-300.00%
BABA210618C000550002020-03-12 3:19PM EDT55.00131.15140.65143.350.00-112564.70%
BABA210618C000600002020-03-27 5:10AM EDT60.00110.51136.00137.800.00--159.38%
BABA210618C000650002020-02-04 4:24PM EDT65.00160.10146.95149.000.00-10128.55%
BABA210618C000700002019-11-01 10:45AM EDT70.00112.70132.50136.550.00-1691.48%
BABA210618C000750002019-11-06 1:30PM EDT75.00111.56127.90131.850.00-1087.32%
BABA210618C000800002020-03-13 12:29PM EDT80.00111.90116.90119.550.00-16755.25%
BABA210618C000850002020-03-13 12:31PM EDT85.00107.90112.35114.950.00-33254.16%
BABA210618C000900002020-03-17 3:18PM EDT90.00101.00107.55110.200.00-51751.98%
BABA210618C000950002019-11-11 10:32AM EDT95.0094.70112.45116.550.00-10081.52%
BABA210618C001000002020-04-01 9:41AM EDT100.0095.0798.00101.150.00-316954.18%
BABA210618C001050002020-02-12 3:06PM EDT105.00123.6589.2591.250.00-28626.93%
BABA210618C001100002020-04-02 12:41PM EDT110.0089.0089.3591.950.00-251,30950.25%
BABA210618C001150002020-01-30 12:22PM EDT115.0096.6596.5599.650.00-244172.57%
BABA210618C001200002020-03-24 11:07AM EDT120.0070.7580.7083.050.00-21,28047.09%
BABA210618C001250002020-03-03 3:48PM EDT125.0085.1070.5072.900.00-630029.67%
BABA210618C001300002020-04-07 3:15PM EDT130.0075.7571.9574.550.00-230144.62%
BABA210618C001350002020-03-24 9:32AM EDT135.0060.1067.8070.350.00-110543.36%
BABA210618C001400002020-04-03 2:55PM EDT140.0058.0563.7066.300.00-129042.30%
BABA210618C001450002020-03-27 2:06PM EDT145.0056.8560.0562.200.00-24441.05%
BABA210618C001500002020-04-07 12:05PM EDT150.0060.2355.8058.400.00-428640.22%
BABA210618C001550002020-02-14 3:25PM EDT155.0074.0050.1552.750.00-117636.34%
BABA210618C001600002020-03-30 3:18PM EDT160.0046.0548.4050.900.00-538938.34%
BABA210618C001650002020-04-07 11:33AM EDT165.0049.6544.7547.550.00-2021037.80%
BABA210618C001700002020-03-30 11:12AM EDT170.0039.8541.3543.800.00-538336.56%
BABA210618C001750002020-04-07 12:18PM EDT175.0042.8538.4540.700.00-8026536.09%
BABA210618C001800002020-04-08 12:37PM EDT180.0035.3634.9037.25-4.19-10.59%375635.01%
BABA210618C001850002020-04-08 3:08PM EDT185.0032.5531.9034.50+2.55+8.50%21,00934.69%
BABA210618C001900002020-04-08 2:01PM EDT190.0029.1429.0031.25-4.26-12.75%2648833.60%
BABA210618C001950002020-04-08 1:00PM EDT195.0027.2026.2528.60-2.78-9.27%350333.11%
BABA210618C002000002020-04-08 1:28PM EDT200.0024.5023.6025.85-2.75-10.09%11,53732.34%
BABA210618C002050002020-04-08 1:56PM EDT205.0021.4021.1523.30-1.10-4.89%5271531.66%
BABA210618C002100002020-04-08 11:44AM EDT210.0020.4818.8021.10-1.69-7.62%11,08031.24%
BABA210618C002150002020-04-08 11:44AM EDT215.0018.3016.7018.80+2.37+14.88%146430.54%
BABA210618C002200002020-04-08 1:21PM EDT220.0015.7014.7516.80-2.15-12.04%32,49630.05%
BABA210618C002250002020-04-07 9:59AM EDT225.0016.8512.9515.000.00-171529.63%
BABA210618C002300002020-04-08 1:51PM EDT230.0011.7011.3513.30-2.30-16.43%12,62029.18%
BABA210618C002350002020-03-30 3:55PM EDT235.0010.489.8511.750.00-1852,07228.76%
BABA210618C002400002020-04-08 1:34PM EDT240.009.008.7010.35-1.20-11.76%952,72528.37%
BABA210618C002450002020-04-08 10:06AM EDT245.008.307.359.10-0.45-5.14%26,17928.03%
BABA210618C002500002020-04-08 3:59PM EDT250.007.006.308.00-1.10-13.58%618,50127.74%
BABA210618C002600002020-04-08 1:28PM EDT260.005.054.556.05-1.20-19.20%34,55627.09%
BABA210618C002700002019-06-19 2:57PM EDT270.007.276.808.20+1.27+21.17%22332.61%
BABA210618C002800002020-04-08 3:42PM EDT280.002.632.503.40-0.52-16.51%956426.17%
BABA210618C002900002020-04-08 3:55PM EDT290.001.881.732.49-0.56-22.95%349225.73%
BABA210618C003000002020-04-08 3:50PM EDT300.001.441.371.44-0.18-11.11%571,47124.14%
BABA210618C003100002020-04-08 3:48PM EDT310.001.050.701.45-0.35-25.00%9458025.56%
BABA210618C003200002020-04-08 3:53PM EDT320.000.780.751.07-0.32-29.09%428525.35%
BABA210618C003300002020-04-08 3:53PM EDT330.000.560.310.96-0.26-31.71%9019026.06%
BABA210618C003400002020-04-08 3:51PM EDT340.000.480.480.82-0.08-14.29%1982526.49%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA210618P000800002020-03-23 3:53PM EDT80.002.411.472.020.00-124652.26%
BABA210618P000850002020-03-31 1:40PM EDT85.002.251.712.300.00-45950.66%
BABA210618P000900002020-04-06 11:29AM EDT90.002.431.972.600.00-111050.65%
BABA210618P000950002020-03-17 3:45PM EDT95.005.252.292.950.00-17449.16%
BABA210618P001000002020-04-06 2:51PM EDT100.003.242.703.350.00-327247.80%
BABA210618P001050002020-03-25 12:23PM EDT105.004.203.153.800.00-112846.53%
BABA210618P001100002020-04-08 3:07PM EDT110.003.883.554.25-0.17-4.20%386945.17%
BABA210618P001150002020-04-07 1:59PM EDT115.004.503.904.600.00-11538343.43%
BABA210618P001200002020-03-24 10:48AM EDT120.006.504.605.450.00-118643.03%
BABA210618P001250002020-04-07 9:37AM EDT125.005.475.156.150.00-114042.04%
BABA210618P001300002019-06-18 11:19AM EDT130.0010.1511.7513.250.00-255452.54%
BABA210618P001350002020-03-30 12:39PM EDT135.008.006.657.800.00-193440.23%
BABA210618P001400002020-04-01 3:18PM EDT140.0010.057.558.750.00-13,89239.37%
BABA210618P001450002020-03-30 9:49AM EDT145.0011.048.459.400.00-455337.85%
BABA210618P001500002020-04-08 3:59PM EDT150.0010.209.5511.00-2.69-20.87%35,50037.89%
BABA210618P001550002020-04-07 10:09AM EDT155.0011.2510.8011.750.00-157436.34%
BABA210618P001600002020-04-03 10:02AM EDT160.0012.1712.0513.150.00-42,68835.72%
BABA210618P001650002020-04-08 3:54PM EDT165.0014.0713.5014.85-3.43-19.60%261,97335.37%
BABA210618P001700002020-04-07 2:43PM EDT170.0015.2314.8516.400.00-515,07834.65%
BABA210618P001750002020-04-06 12:40PM EDT175.0017.6016.5018.050.00-3,9114,25933.91%
BABA210618P001800002020-04-08 1:34PM EDT180.0019.5018.2019.80-0.85-4.18%35,56033.17%
BABA210618P001850002020-04-08 11:11AM EDT185.0021.0020.1021.75-4.40-17.32%11,82832.52%
BABA210618P001900002020-03-30 3:55PM EDT190.0028.2022.2024.050.00-11,27032.15%
BABA210618P002000002020-04-08 12:56PM EDT200.0027.9526.7028.45+1.40+5.27%259330.70%
BABA210618P002050002020-03-25 3:48PM EDT205.0035.3529.2031.050.00-3928130.20%
BABA210618P002100002020-03-25 1:22PM EDT210.0036.0731.7033.700.00-179129.61%
BABA210618P002200002020-03-31 3:23PM EDT220.0041.5037.6039.600.00-759228.62%
BABA210618P002250002020-03-12 12:21PM EDT225.0053.5040.6042.300.00-2133227.57%
BABA210618P002300002019-06-06 9:45AM EDT230.0079.4069.7572.000.00-31557.10%
BABA210618P002350002020-03-26 3:20PM EDT235.0052.7747.3049.650.00-245927.35%
BABA210618P002500002020-04-08 2:14PM EDT250.0060.1558.6560.90-5.85-8.86%51,67726.14%
BABA210618P002700002020-01-31 4:10PM EDT270.0069.1069.0071.400.00-1530.00%
BABA210618P002800002020-03-23 12:56PM EDT280.00106.0084.2087.050.00-4011325.43%
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