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
BABA210618C000250002019-10-16 2:11PM EST25.00152.56159.50163.500.00--0124.30%
BABA210618C000300002019-08-18 11:14PM EST30.00131.50149.00153.500.00--182.45%
BABA210618C000400002019-10-16 2:11PM EST40.00138.36144.90149.500.00--097.85%
BABA210618C000500002019-09-15 11:05PM EST50.00120.01125.40129.550.00-100.00%
BABA210618C000550002019-11-04 9:56AM EST55.00129.50127.50132.000.00-1164.72%
BABA210618C000600002019-09-15 11:05PM EST60.00110.51116.00120.050.00--00.00%
BABA210618C000650002019-10-02 8:54AM EST65.00100.75112.50116.600.00-110.00%
BABA210618C000700002019-11-01 9:45AM EST70.00112.70113.30117.600.00-1656.19%
BABA210618C000750002019-11-06 12:30PM EST75.00111.56108.70113.500.00-1155.37%
BABA210618C000800002019-11-07 10:09AM EST80.00110.44104.15109.000.00-36753.67%
BABA210618C000850002019-10-30 10:55AM EST85.0093.7099.70104.500.00-33352.10%
BABA210618C000900002019-10-30 10:53AM EST90.0099.1795.20100.000.00-111850.40%
BABA210618C000950002019-11-11 9:32AM EST95.0094.7090.9095.500.00-10455.01%
BABA210618C001000002019-11-15 3:49PM EST100.0089.0086.5090.00-2.70-2.94%116450.44%
BABA210618C001050002019-10-01 2:45PM EST105.0068.7078.5582.650.00-308441.56%
BABA210618C001100002019-11-06 9:55AM EST110.0081.6578.3082.850.00-11,29650.34%
BABA210618C001150002019-11-14 12:04PM EST115.0076.8574.8578.500.00-243748.46%
BABA210618C001200002019-11-11 12:32PM EST120.0075.0071.0574.550.00-101,29747.31%
BABA210618C001250002019-11-20 3:54PM EST125.0068.8067.2570.95-3.90-5.36%230046.67%
BABA210618C001300002019-11-20 3:54PM EST130.0065.0063.2566.80-2.70-3.99%228545.02%
BABA210618C001350002019-11-11 10:43AM EST135.0061.6059.8063.300.00-110344.34%
BABA210618C001400002019-11-20 9:36AM EST140.0058.0056.2559.80+0.53+0.92%228843.54%
BABA210618C001450002019-11-20 3:06PM EST145.0053.7552.9556.65-2.15-3.85%11343.12%
BABA210618C001500002019-11-19 2:34PM EST150.0052.6550.2553.050.00-126141.97%
BABA210618C001550002019-11-11 3:35PM EST155.0051.1046.8049.950.00-220641.39%
BABA210618C001600002019-11-19 1:25PM EST160.0046.4044.4545.850.00-245039.45%
BABA210618C001650002019-11-15 3:06PM EST165.0044.3840.5543.400.00-123739.48%
BABA210618C001700002019-11-08 1:26PM EST170.0043.6038.5541.300.00-237439.77%
BABA210618C001750002019-11-13 3:25PM EST175.0036.9535.7538.950.00-128539.62%
BABA210618C001800002019-11-20 9:30AM EST180.0034.5032.4035.60-1.00-2.82%269538.22%
BABA210618C001850002019-11-18 12:07PM EST185.0034.1730.8533.750.00-1849438.41%
BABA210618C001900002019-11-20 2:37PM EST190.0029.8528.7531.05-1.65-5.24%229637.54%
BABA210618C001950002019-11-19 2:34PM EST195.0028.2026.3028.550.00-718836.79%
BABA210618C002000002019-11-20 3:40PM EST200.0025.2525.0526.40-2.45-8.84%1561,08636.32%
BABA210618C002050002019-10-31 11:55AM EST205.0025.9623.1524.750.00-29036.28%
BABA210618C002100002019-11-13 11:06AM EST210.0022.0021.4022.700.00-427135.70%
BABA210618C002150002019-11-18 3:45PM EST215.0021.0019.3520.850.00-14235.24%
BABA210618C002200002019-11-15 9:49AM EST220.0020.0017.2520.650.00-286136.51%
BABA210618C002250002019-11-07 2:46PM EST225.0019.8416.7519.250.00-6311536.36%
BABA210618C002300002019-11-19 11:44AM EST230.0016.7515.4017.850.00-165036.12%
BABA210618C002350002019-11-07 11:09AM EST235.0017.0514.1016.450.00-116935.79%
BABA210618C002400002019-11-20 12:52PM EST240.0013.6012.9514.30-0.30-2.16%10097434.48%
BABA210618C002450002019-11-20 12:50PM EST245.0012.5010.1513.40-1.20-8.76%1008034.55%
BABA210618C002500002019-11-19 12:54PM EST250.0011.5510.8512.900.00-1504,24735.04%
BABA210618C002600002019-11-20 11:04AM EST260.009.808.3510.55+0.68+7.46%144834.10%
BABA210618C002700002019-11-11 2:44PM EST270.008.606.859.450.00-12,44934.50%
BABA210618C002800002019-11-19 11:11AM EST280.006.855.257.250.00-3251433.03%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA210618P000250002019-11-15 10:25AM EST25.000.180.000.100.00-110158.59%
BABA210618P000300002019-09-30 9:56AM EST30.000.120.000.380.00-30062.01%
BABA210618P000400002019-10-08 8:35AM EST40.000.290.000.630.00-2055.96%
BABA210618P000450002019-10-13 11:00PM EST45.000.390.000.000.00--125.00%
BABA210618P000500002019-08-28 8:43AM EST50.000.390.001.230.00--753.17%
BABA210618P000550002019-11-14 1:02PM EST55.000.460.041.070.00-101354.57%
BABA210618P000600002019-08-30 2:10PM EST60.000.560.101.250.00-375252.42%
BABA210618P000700002019-11-05 1:19PM EST70.000.960.421.750.00-11149.07%
BABA210618P000750002019-11-18 12:11AM EST75.000.810.812.050.00--147.57%
BABA210618P000800002019-10-18 10:54AM EST80.001.350.822.260.00-1045.55%
BABA210618P000850002019-11-20 3:07PM EST85.001.771.132.16-0.18-9.23%3042.16%
BABA210618P000900002019-11-07 1:36PM EST90.002.281.493.250.00-56343.81%
BABA210618P000950002019-11-13 11:49AM EST95.002.802.583.100.00-16340.47%
BABA210618P001000002019-11-13 10:53AM EST100.003.402.923.650.00-229639.62%
BABA210618P001050002019-11-19 1:01PM EST105.003.802.585.300.00-112041.60%
BABA210618P001100002019-11-07 1:36PM EST110.004.323.305.050.00-520838.26%
BABA210618P001150002019-11-13 10:53AM EST115.005.504.756.200.00-225438.34%
BABA210618P001200002019-11-08 3:49PM EST120.006.005.156.850.00-1112237.10%
BABA210618P001250002019-11-20 12:09PM EST125.007.586.108.40+0.68+9.86%113837.50%
BABA210618P001300002019-11-13 11:04AM EST130.008.606.959.050.00-168536.02%
BABA210618P001350002019-11-18 3:44PM EST135.009.608.6510.250.00-7865135.40%
BABA210618P001400002019-11-20 3:07PM EST140.0011.2010.6511.50+0.65+6.16%22,53534.71%
BABA210618P001450002019-11-13 11:11AM EST145.0013.0011.7013.450.00-565934.90%
BABA210618P001500002019-11-19 12:09PM EST150.0013.8013.8014.800.00-7515,26734.04%
BABA210618P001550002019-11-20 1:15PM EST155.0016.2515.5017.00+0.90+5.86%10263734.18%
BABA210618P001600002019-11-18 10:53AM EST160.0016.8017.0019.650.00-2794334.68%
BABA210618P001650002019-11-20 12:38PM EST165.0019.7018.1020.50+0.60+3.14%222332.80%
BABA210618P001700002019-11-20 10:28AM EST170.0022.2020.9523.70+1.00+4.72%211733.62%
BABA210618P001750002019-11-18 11:12AM EST175.0022.6523.7024.900.00-614231.95%
BABA210618P001800002019-11-19 3:09PM EST180.0025.9024.9528.600.00-59833.00%
BABA210618P001850002019-11-12 10:56AM EST185.0027.2527.7031.150.00-92432.60%
BABA210618P001900002019-11-14 1:00PM EST190.0032.1930.4033.750.00-17632.12%
BABA210618P001950002019-11-11 3:02PM EST195.0033.3033.9536.550.00-3431.73%
BABA210618P002000002019-11-14 1:00PM EST200.0037.9236.7039.400.00-74731.26%
BABA210618P002050002019-11-07 9:58AM EST205.0039.2039.3542.250.00-1730.67%
BABA210618P002100002019-09-27 12:22PM EST210.0053.7545.6048.250.00-2033.43%
BABA210618P002150002019-11-18 12:11AM EST215.0047.3546.2049.050.00--130.32%
BABA210618P002200002019-07-19 2:27PM EST220.0056.3058.0562.300.00-31640.96%
BABA210618P002250002019-11-14 12:05PM EST225.0054.0052.5554.950.00-21528.41%
BABA210618P002300002019-11-20 3:55PM EST230.0057.8557.3058.65-21.55-27.14%41528.12%
BABA210618P002350002019-11-15 2:28PM EST235.0059.5060.6563.350.00-252528.96%
BABA210618P002400002019-07-03 11:38AM EST240.0071.0581.1582.750.00--146.85%
BABA210618P002500002019-11-11 1:20PM EST250.0070.6571.9074.350.00-2326.86%
BABA210618P002700002019-05-22 9:45AM EST270.00110.00102.65105.950.00--045.72%
BABA210618P002800002019-10-25 10:03AM EST280.00106.0497.65101.100.00-1326.51%
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