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--00.00%
BABA210618C000300002019-08-18 11:14PM EST30.00131.50149.00153.500.00--10.00%
BABA210618C000400002019-10-16 2:11PM EST40.00138.36144.90149.500.00--00.00%
BABA210618C000500002019-09-15 11:05PM EST50.00120.01125.40129.550.00-100.00%
BABA210618C000550002019-11-04 9:56AM EST55.00129.50146.80150.750.00-1150.10%
BABA210618C000600002019-09-15 11:05PM EST60.00110.51116.00120.050.00--00.00%
BABA210618C000650002019-12-31 2:54PM EST65.00149.45140.70142.850.00-1156.76%
BABA210618C000700002019-11-01 9:45AM EST70.00112.70132.50136.550.00-1651.45%
BABA210618C000750002019-11-06 12:30PM EST75.00111.56127.90131.850.00-1150.76%
BABA210618C000800002020-01-24 1:33PM EST80.00135.50126.45128.600.00-16752.01%
BABA210618C000850002019-10-30 10:55AM EST85.0093.70116.90121.500.00-33342.49%
BABA210618C000900002019-12-04 3:26PM EST90.00108.40128.70132.000.00-51785.66%
BABA210618C000950002019-11-11 9:32AM EST95.0094.70112.45116.550.00-10451.59%
BABA210618C001000002020-01-21 11:30AM EST100.00126.08107.40109.450.00-116748.52%
BABA210618C001050002019-10-01 2:45PM EST105.0068.7078.5582.650.00-30840.00%
BABA210618C001100002020-01-24 3:55PM EST110.00107.9498.00100.300.00-11,29545.68%
BABA210618C001150002020-01-27 9:54AM EST115.0096.1093.9595.65-15.45-13.85%843744.00%
BABA210618C001200002020-01-21 10:33AM EST120.00107.7489.8591.200.00-11,29742.82%
BABA210618C001250002019-12-17 10:03AM EST125.0089.97103.80105.800.00-2075.26%
BABA210618C001300002020-01-09 10:04AM EST130.0097.1581.1583.100.00-228641.96%
BABA210618C001350002020-01-23 11:37AM EST135.0090.2577.6579.050.00-110841.28%
BABA210618C001400002020-01-27 12:50PM EST140.0076.5073.0574.65-5.50-6.71%1029439.85%
BABA210618C001450002020-01-27 10:41AM EST145.0069.9568.9570.40-4.30-5.79%1038.65%
BABA210618C001500002020-01-27 3:35PM EST150.0066.0064.9566.20-11.90-15.28%223537.47%
BABA210618C001550002020-01-27 9:35AM EST155.0059.8561.2562.90-12.70-17.51%816537.58%
BABA210618C001600002020-01-24 3:46PM EST160.0065.1057.5058.500.00-140435.93%
BABA210618C001650002020-01-27 11:35AM EST165.0056.0054.0555.45-5.35-8.72%119636.09%
BABA210618C001700002020-01-27 2:08PM EST170.0053.0051.1052.25-9.95-15.81%236435.86%
BABA210618C001750002020-01-24 1:45PM EST175.0054.2147.4548.650.00-1424135.00%
BABA210618C001800002020-01-27 3:26PM EST180.0045.3044.3045.05-5.19-10.28%1669734.04%
BABA210618C001850002020-01-27 3:18PM EST185.0042.5041.3542.00-5.25-10.99%148033.63%
BABA210618C001900002020-01-27 3:36PM EST190.0039.2538.3539.60-12.44-24.07%4230233.81%
BABA210618C001950002020-01-24 3:25PM EST195.0034.2135.6036.70-7.64-18.26%1029933.30%
BABA210618C002000002020-01-27 3:18PM EST200.0033.6032.7534.05-5.90-14.94%351,32932.94%
BABA210618C002050002020-01-27 2:46PM EST205.0031.9030.6531.35-10.49-24.75%422632.40%
BABA210618C002100002020-01-27 3:28PM EST210.0029.0028.0528.85-4.60-13.69%532731.95%
BABA210618C002150002020-01-27 2:54PM EST215.0026.9626.1527.10-4.79-15.09%218232.16%
BABA210618C002200002020-01-27 1:26PM EST220.0025.9024.0024.95-3.39-11.57%61,16731.84%
BABA210618C002250002020-01-27 3:19PM EST225.0022.8522.1522.55-6.11-21.10%137931.13%
BABA210618C002300002020-01-27 1:30PM EST230.0021.7020.1521.10-2.76-11.28%71,14131.30%
BABA210618C002350002020-01-27 2:01PM EST235.0019.8018.5019.45-5.55-21.89%28031.16%
BABA210618C002400002020-01-27 12:36PM EST240.0018.8017.1017.80-4.31-18.65%81,05130.90%
BABA210618C002450002020-01-22 3:52PM EST245.0015.2015.4015.95-8.25-35.18%21,13130.32%
BABA210618C002500002020-01-27 3:30PM EST250.0014.5514.0514.65-2.90-16.62%125,96030.22%
BABA210618C002600002020-01-27 12:18PM EST260.0012.4011.6512.05-2.58-17.22%147029.71%
BABA210618C002700002020-01-27 2:31PM EST270.0010.489.8010.30-4.84-31.59%12,47929.83%
BABA210618C002800002020-01-27 1:28PM EST280.008.777.858.40-1.31-13.00%345529.40%
BABA210618C002900002020-01-27 9:49AM EST290.007.006.307.05-2.55-26.70%11929.36%
BABA210618C003000002020-01-27 2:31PM EST300.005.835.205.55-1.17-16.71%453328.75%
BABA210618C003100002020-01-27 11:57AM EST310.004.704.204.75-3.22-40.66%124928.95%
BABA210618C003200002020-01-24 2:54PM EST320.004.753.403.800.00-13428.61%
BABA210618C003300002020-01-27 2:07PM EST330.003.152.903.15-1.45-31.52%22928.57%
BABA210618C003400002020-01-23 2:00PM EST340.002.702.292.59-1.30-32.50%5628.49%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA210618P000250002019-12-23 9:30AM EST25.000.030.010.110.00-310566.60%
BABA210618P000300002019-11-21 12:16PM EST30.000.090.000.260.00-3026066.21%
BABA210618P000400002020-01-27 10:18AM EST40.000.070.000.63-0.22-75.86%40063.14%
BABA210618P000450002019-10-13 11:00PM EST45.000.390.000.000.00--125.00%
BABA210618P000500002019-08-28 8:43AM EST50.000.390.001.230.00--760.50%
BABA210618P000550002019-11-14 1:02PM EST55.000.460.001.340.00-101357.35%
BABA210618P000600002019-08-30 2:10PM EST60.000.560.101.250.00-375253.81%
BABA210618P000700002020-01-21 11:45AM EST70.000.280.240.430.00-13144.14%
BABA210618P000750002019-12-17 9:34AM EST75.000.710.200.450.00--041.80%
BABA210618P000800002020-01-24 10:34AM EST80.000.450.440.640.00-1041.59%
BABA210618P000850002019-11-20 3:07PM EST85.001.770.131.410.00-35945.28%
BABA210618P000900002019-12-18 9:53AM EST90.001.120.450.690.00-112237.31%
BABA210618P000950002019-12-13 2:28PM EST95.001.700.670.990.00-5037.45%
BABA210618P001000002020-01-16 1:30PM EST100.000.951.191.410.00-130437.82%
BABA210618P001050002020-01-13 3:49PM EST105.000.981.411.720.00-412437.13%
BABA210618P001100002019-12-23 9:39AM EST110.001.751.181.470.00-325833.74%
BABA210618P001150002020-01-24 10:24AM EST115.001.752.162.450.00-130535.69%
BABA210618P001200002020-01-17 11:27AM EST120.001.962.612.910.00-220035.06%
BABA210618P001250002020-01-21 11:20AM EST125.002.213.103.500.00-414134.63%
BABA210618P001300002020-01-17 10:46AM EST130.002.513.704.050.00-3169733.91%
BABA210618P001350002020-01-21 11:16AM EST135.003.104.404.750.00-163233.40%
BABA210618P001400002020-01-27 2:30PM EST140.005.015.155.55+1.41+39.17%102,57332.93%
BABA210618P001450002020-01-24 12:05PM EST145.005.145.956.500.00-168232.58%
BABA210618P001500002020-01-27 3:19PM EST150.007.006.957.40+1.75+33.33%75,26831.96%
BABA210618P001550002020-01-24 1:45PM EST155.007.058.158.650.00-194031.77%
BABA210618P001600002020-01-27 11:28AM EST160.009.459.259.75+1.45+18.12%1094731.17%
BABA210618P001650002020-01-21 2:24PM EST165.007.6010.6011.100.00-1044930.79%
BABA210618P001700002020-01-27 2:41PM EST170.0011.8012.2012.60+2.35+24.87%560130.45%
BABA210618P001750002020-01-27 11:51AM EST175.0013.5513.6014.15+2.91+27.35%112130.01%
BABA210618P001800002020-01-27 2:49PM EST180.0015.2815.4516.00+2.15+16.37%128429.79%
BABA210618P001850002020-01-17 9:39AM EST185.0012.0517.1017.950.00-13829.53%
BABA210618P001900002020-01-16 3:22PM EST190.0014.1019.2019.750.00-159928.94%
BABA210618P001950002020-01-17 9:53AM EST195.0015.3021.5522.100.00-258828.82%
BABA210618P002000002020-01-27 1:10PM EST200.0022.8623.8524.40+1.91+9.12%133328.50%
BABA210618P002050002020-01-27 12:11PM EST205.0025.4026.1026.95+5.40+27.00%811128.29%
BABA210618P002100002020-01-27 10:03AM EST210.0029.0028.6529.45+3.48+13.64%433827.89%
BABA210618P002150002020-01-23 12:15PM EST215.0025.4531.3532.050.00-26527.45%
BABA210618P002200002020-01-23 9:30AM EST220.0027.4534.3035.100.00-155327.34%
BABA210618P002250002020-01-23 11:43AM EST225.0033.7537.3038.200.00-2435127.14%
BABA210618P002300002020-01-15 3:20PM EST230.0033.0040.1041.100.00-558126.59%
BABA210618P002350002020-01-27 11:02AM EST235.0043.9743.3044.50+5.02+12.89%410526.44%
BABA210618P002400002020-01-14 12:31PM EST240.0049.0046.8548.05+13.90+39.60%4030526.32%
BABA210618P002450002020-01-10 11:54AM EST245.0038.9550.4051.650.00-1,0331,14126.12%
BABA210618P002500002020-01-27 3:01PM EST250.0053.9054.1055.50+13.42+33.15%111,55826.09%
BABA210618P002600002020-01-24 9:34AM EST260.0051.6061.5062.650.00-1224.97%
BABA210618P002700002020-01-21 11:22AM EST270.0057.2069.5070.900.00-205224.71%
BABA210618P002800002020-01-24 10:05AM EST280.0067.7077.9579.450.00-4011324.42%
BABA210618P003000002020-01-27 11:57AM EST300.0095.0095.7097.30+14.43+17.91%115023.73%
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