BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220121C000850002020-01-13 2:42PM EST85.00150.56145.10149.200.00-15353.92%
BABA220121C000900002020-01-09 10:30AM EST90.00137.60140.50144.600.00-33052.32%
BABA220121C000950002020-01-17 3:55PM EST95.00138.00135.95140.05+3.00+2.22%14950.88%
BABA220121C001000002020-01-17 3:36PM EST100.00134.15131.40135.50+5.25+4.07%519154.27%
BABA220121C001050002019-12-30 9:44AM EST105.00115.50126.90131.000.00-1352.64%
BABA220121C001100002019-12-23 12:11PM EST110.00119.76122.45126.550.00-104951.14%
BABA220121C001150002020-01-13 1:23PM EST115.00122.75118.05122.150.00-11149.75%
BABA220121C001200002020-01-17 9:50AM EST120.00115.00113.70117.80+2.00+1.77%26748.45%
BABA220121C001250002020-01-10 10:20AM EST125.00110.55109.40113.500.00-1247.24%
BABA220121C001300002020-01-10 10:20AM EST130.00106.15105.15109.250.00-12046.09%
BABA220121C001350002019-12-09 3:47PM EST135.0079.9197.85101.900.00-5040.14%
BABA220121C001400002020-01-14 9:47AM EST140.0098.7096.90100.950.00-65944.02%
BABA220121C001450002020-01-14 9:48AM EST145.0094.8093.6597.000.00-15643.21%
BABA220121C001500002020-01-17 12:50PM EST150.0090.0088.9592.85+1.55+1.75%2914842.11%
BABA220121C001550002020-01-10 1:40PM EST155.0084.3685.1089.100.00-17441.47%
BABA220121C001600002020-01-17 12:06PM EST160.0082.3082.3085.10+3.20+4.05%19340.48%
BABA220121C001650002020-01-14 10:17AM EST165.0079.5277.6581.750.00-15440.19%
BABA220121C001700002020-01-17 10:58AM EST170.0074.5574.0577.95-1.85-2.42%419939.33%
BABA220121C001750002020-01-14 10:29AM EST175.0073.0070.5074.50+2.35+3.33%17938.80%
BABA220121C001800002020-01-17 9:43AM EST180.0068.1567.2070.65+0.97+1.44%230237.80%
BABA220121C001850002020-01-16 1:34PM EST185.0063.7564.0567.600.00-215537.55%
BABA220121C001900002020-01-16 2:46PM EST190.0060.2560.6564.650.00-542237.31%
BABA220121C001950002020-01-17 2:46PM EST195.0058.6258.2561.50+1.67+2.93%17436.81%
BABA220121C002000002020-01-17 2:20PM EST200.0055.5454.5058.55+1.61+2.99%161,12536.43%
BABA220121C002050002020-01-17 9:47AM EST205.0053.0051.6555.15+2.30+4.54%78635.60%
BABA220121C002100002020-01-17 12:40PM EST210.0050.4648.9552.80+2.46+5.12%411735.61%
BABA220121C002150002020-01-17 2:19PM EST215.0047.3147.5049.40+0.06+0.13%811234.66%
BABA220121C002200002020-01-17 1:31PM EST220.0045.3043.6047.55+2.05+4.74%4838134.94%
BABA220121C002300002020-01-17 2:39PM EST230.0040.3038.6542.50+1.90+4.95%1103,63634.19%
BABA220121C002400002020-01-17 3:02PM EST240.0035.2934.2537.15+1.29+3.79%619432.97%
BABA220121C002500002020-01-17 3:54PM EST250.0032.0031.0533.05+2.00+6.67%354132.48%
BABA220121C002600002020-01-17 1:05PM EST260.0028.1026.4529.75+1.70+6.44%676532.37%
BABA220121C002700002020-01-17 2:01PM EST270.0025.0023.2026.55+1.45+6.16%101,46832.11%
BABA220121C002800002020-01-17 9:32AM EST280.0020.8021.6522.95+0.80+4.00%93,50931.31%
BABA220121C002900002020-01-17 3:58PM EST290.0018.7817.3020.20+1.53+8.87%117630.96%
BABA220121C003000002020-01-17 3:58PM EST300.0016.4214.9518.55+0.92+5.94%2818431.33%
BABA220121C003100002020-01-15 10:05AM EST310.0015.7012.7016.900.00-121931.53%
BABA220121C003200002020-01-13 2:30PM EST320.0013.9811.0514.650.00-4011831.04%
BABA220121C003300002020-01-17 12:09PM EST330.0010.869.2013.30+0.61+5.95%3331.20%
BABA220121C003400002020-01-17 3:33PM EST340.009.607.9011.25-0.25-2.54%64230.51%
BABA220121C003500002020-01-17 3:48PM EST350.008.317.808.70+0.56+7.23%1274929.04%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220121P000850002020-01-15 3:36PM EST85.001.300.341.550.00-2522241.57%
BABA220121P000900002020-01-14 3:28PM EST90.001.340.492.020.00-509941.61%
BABA220121P000950002020-01-08 10:55AM EST95.002.500.672.310.00-19740.63%
BABA220121P001000002020-01-16 12:55PM EST100.002.051.502.640.00-3034439.72%
BABA220121P001050002020-01-14 12:46PM EST105.002.351.113.000.00-33738.85%
BABA220121P001100002020-01-17 2:27PM EST110.002.501.703.150.00-18532637.29%
BABA220121P001150002020-01-08 10:56AM EST115.002.711.713.950.00-28437.52%
BABA220121P001200002020-01-17 10:23AM EST120.003.172.093.55-0.43-11.94%24934.55%
BABA220121P001250002020-01-17 2:24PM EST125.003.652.504.70-0.62-14.52%111335.41%
BABA220121P001300002020-01-17 3:40PM EST130.004.303.904.50-0.20-4.44%2181,15233.11%
BABA220121P001350002020-01-15 11:31AM EST135.004.933.756.350.00-53,30434.89%
BABA220121P001400002020-01-15 1:59PM EST140.005.854.506.050.00-11,35932.49%
BABA220121P001450002020-01-15 11:31AM EST145.006.425.157.500.00-548533.09%
BABA220121P001500002020-01-16 1:06PM EST150.007.906.057.750.00-401,79131.64%
BABA220121P001550002020-01-17 3:44PM EST155.008.356.858.50-0.25-2.91%429730.92%
BABA220121P001600002020-01-17 3:59PM EST160.009.548.6510.85-0.20-2.05%123032.23%
BABA220121P001650002020-01-14 10:13AM EST165.0010.808.9511.550.00-5118931.23%
BABA220121P001700002020-01-16 12:54PM EST170.0012.6010.1012.650.00-1415730.66%
BABA220121P001750002020-01-16 10:26AM EST175.0013.8011.4513.850.00-576930.13%
BABA220121P001800002020-01-17 3:17PM EST180.0015.0014.2515.050.00-527629.53%
BABA220121P001850002020-01-17 1:12PM EST185.0016.4514.0016.95-0.55-3.24%55429.55%
BABA220121P001900002020-01-16 10:46AM EST190.0018.7516.4519.800.00-57730.36%
BABA220121P001950002020-01-17 3:49PM EST195.0019.5617.5021.50-0.74-3.65%34329.94%
BABA220121P002000002020-01-16 12:16PM EST200.0022.9520.1022.550.00-2513528.87%
BABA220121P002050002020-01-16 2:09PM EST205.0023.0022.3523.85-1.63-6.62%14327.97%
BABA220121P002100002020-01-15 10:57AM EST210.0026.3523.5026.650.00-14828.28%
BABA220121P002150002020-01-17 2:49PM EST215.0028.1525.7029.70-0.35-1.23%21628.68%
BABA220121P002200002020-01-16 2:19PM EST220.0030.2128.3532.00-1.41-4.46%27228.37%
BABA220121P002300002020-01-16 2:19PM EST230.0036.6833.1035.850.00-31626.92%
BABA220121P002400002020-01-13 3:45PM EST240.0038.8038.2542.000.00-6826.97%
BABA220121P002500002020-01-15 10:57AM EST250.0046.7344.2047.900.00-13726.51%
BABA220121P002600002020-01-13 1:37PM EST260.0051.0050.5053.800.00-16125.73%
BABA220121P002700002020-01-15 12:47PM EST270.0058.8057.3559.450.00-12024.42%
BABA220121P002800002019-12-03 3:38PM EST280.0092.0071.7073.850.00-6030.01%
BABA220121P003000002020-01-17 3:32PM EST300.0080.2578.9582.10-2.95-3.55%12723.30%
BABA220121P003400002020-01-06 1:51PM EST340.00124.69112.90116.500.00-102422.00%
BABA220121P003500002019-12-20 12:53PM EST350.00137.19122.05126.000.00-2022.30%
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