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
BABA220121C000850002020-04-03 12:38PM EDT85.00106.230.000.000.00-200.00%
BABA220121C000900002020-03-26 11:39AM EDT90.00108.450.000.000.00-100.00%
BABA220121C000950002020-04-07 1:35PM EDT95.00109.450.000.000.00-300.00%
BABA220121C001000002020-04-07 3:11PM EDT100.00103.500.000.000.00-1000.00%
BABA220121C001050002020-03-05 2:41PM EDT105.00112.0089.8092.400.00-1029.72%
BABA220121C001100002020-04-06 10:30AM EDT110.0091.780.000.000.00-100.00%
BABA220121C001150002020-03-04 12:56PM EDT115.00101.2280.3083.000.00-13328.24%
BABA220121C001200002020-04-08 3:28PM EDT120.0083.500.000.000.00-100.00%
BABA220121C001250002020-04-07 1:10PM EDT125.0085.000.000.000.00-200.00%
BABA220121C001300002020-04-06 11:32AM EDT130.0076.110.000.000.00-100.00%
BABA220121C001350002020-04-07 11:32AM EDT135.0076.450.000.000.00-300.00%
BABA220121C001400002020-04-07 3:15PM EDT140.0071.100.000.000.00-400.00%
BABA220121C001450002020-03-26 10:49AM EDT145.0058.600.000.000.00-400.00%
BABA220121C001500002020-04-08 11:56AM EDT150.0061.380.000.000.00-200.00%
BABA220121C001550002020-04-06 12:01PM EDT155.0057.750.000.000.00-100.00%
BABA220121C001600002020-04-07 3:10PM EDT160.0056.760.000.000.00-100.00%
BABA220121C001650002020-04-08 3:39PM EDT165.0050.650.000.000.00-100.00%
BABA220121C001700002020-04-08 1:23PM EDT170.0047.500.000.000.00-500.00%
BABA220121C001750002020-04-07 1:54PM EDT175.0048.000.000.000.00-4600.00%
BABA220121C001800002020-04-07 9:46AM EDT180.0046.000.000.000.00-300.00%
BABA220121C001850002020-04-08 11:38AM EDT185.0039.900.000.000.00-400.00%
BABA220121C001900002020-04-08 3:16PM EDT190.0035.920.000.000.00-2100.00%
BABA220121C001950002020-04-08 2:34PM EDT195.0033.500.000.000.00-3000.00%
BABA220121C002000002020-04-08 3:24PM EDT200.0031.000.000.000.00-10700.39%
BABA220121C002050002020-04-08 3:22PM EDT205.0028.350.000.000.00-1300.78%
BABA220121C002100002020-04-08 1:34PM EDT210.0025.850.000.000.00-501.56%
BABA220121C002150002020-04-08 10:57AM EDT215.0025.400.000.000.00-501.56%
BABA220121C002200002020-04-08 11:51AM EDT220.0022.750.000.000.00-1001.56%
BABA220121C002300002020-04-08 12:35PM EDT230.0018.500.000.000.00-6403.13%
BABA220121C002400002020-04-08 3:32PM EDT240.0015.700.000.000.00-42903.13%
BABA220121C002500002020-04-08 3:28PM EDT250.0013.000.000.000.00-11003.13%
BABA220121C002600002020-04-08 1:36PM EDT260.0010.000.000.000.00-3503.13%
BABA220121C002700002020-04-08 3:44PM EDT270.009.200.000.000.00-7206.25%
BABA220121C002800002020-04-08 1:36PM EDT280.006.700.000.000.00-2306.25%
BABA220121C002900002020-04-08 3:54PM EDT290.005.500.000.000.00-1506.25%
BABA220121C003000002020-04-08 3:48PM EDT300.004.600.000.000.00-2206.25%
BABA220121C003100002020-04-08 3:27PM EDT310.003.650.000.000.00-5106.25%
BABA220121C003200002020-04-07 11:54AM EDT320.003.550.000.000.00-2506.25%
BABA220121C003300002020-04-07 12:20PM EDT330.003.000.000.000.00-5206.25%
BABA220121C003400002020-04-08 11:17AM EDT340.002.300.000.000.00-206.25%
BABA220121C003500002020-04-08 3:59PM EDT350.001.670.000.000.00-8706.25%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220121P000850002020-04-07 9:53AM EDT85.003.200.000.000.00-10012.50%
BABA220121P000900002020-03-31 11:12AM EDT90.003.420.000.000.00-1012.50%
BABA220121P000950002020-03-23 11:27AM EDT95.007.420.000.000.00-19012.50%
BABA220121P001000002020-04-07 12:38PM EDT100.004.500.000.000.00-177012.50%
BABA220121P001050002020-03-19 3:32PM EDT105.009.190.000.000.00-2012.50%
BABA220121P001100002020-04-08 11:29AM EDT110.006.150.000.000.00-406.25%
BABA220121P001150002020-04-01 2:58PM EDT115.007.910.000.000.00-106.25%
BABA220121P001200002020-04-07 12:38PM EDT120.007.350.000.000.00-1006.25%
BABA220121P001250002020-04-07 12:17PM EDT125.007.940.000.000.00-106.25%
BABA220121P001300002020-03-31 3:57PM EDT130.0010.050.000.000.00-106.25%
BABA220121P001350002020-04-07 12:37PM EDT135.0010.000.000.000.00-406.25%
BABA220121P001400002020-04-08 1:10PM EDT140.0011.500.000.000.00-206.25%
BABA220121P001450002020-03-26 2:53PM EDT145.0014.280.000.000.00-506.25%
BABA220121P001500002020-04-08 9:42AM EDT150.0013.900.000.000.00-503.13%
BABA220121P001550002020-03-20 2:59PM EDT155.0015.400.000.000.00-1803.13%
BABA220121P001600002020-04-08 10:36AM EDT160.0016.800.000.000.00-24003.13%
BABA220121P001650002020-04-07 10:05AM EDT165.0018.550.000.000.00-203.13%
BABA220121P001700002020-04-08 1:27PM EDT170.0020.050.000.000.00-7103.13%
BABA220121P001750002020-04-08 3:32PM EDT175.0022.150.000.000.00-38001.56%
BABA220121P001800002020-04-08 1:40PM EDT180.0024.600.000.000.00-301.56%
BABA220121P001850002020-04-07 1:08PM EDT185.0025.250.000.000.00-64400.78%
BABA220121P001900002020-04-08 3:50PM EDT190.0028.400.000.000.00-2300.78%
BABA220121P001950002020-04-08 2:45PM EDT195.0031.100.000.000.00-8600.10%
BABA220121P002000002020-04-07 1:42PM EDT200.0032.550.000.000.00-1900.00%
BABA220121P002050002020-04-08 3:27PM EDT205.0036.050.000.000.00-60300.00%
BABA220121P002100002020-04-08 3:02PM EDT210.0038.800.000.000.00-1900.00%
BABA220121P002150002020-04-06 9:30AM EDT215.0043.650.000.000.00-200.00%
BABA220121P002200002020-03-24 1:44PM EDT220.0053.000.000.000.00-300.00%
BABA220121P002300002020-04-02 11:55AM EDT230.0057.000.000.000.00-100.00%
BABA220121P002400002020-04-08 1:13PM EDT240.0057.720.000.000.00-53100.00%
BABA220121P002500002020-04-02 12:35PM EDT250.0071.600.000.000.00-100.00%
BABA220121P002600002020-04-07 2:17PM EDT260.0070.750.000.000.00-600.00%
BABA220121P002700002020-02-18 2:55PM EDT270.0065.4092.7095.900.00-1041.53%
BABA220121P002800002020-02-18 2:34PM EDT280.0072.65100.90103.900.00-1041.40%
BABA220121P002900002020-03-27 5:40AM EDT290.0078.65101.80104.300.00--032.61%
BABA220121P003000002020-04-06 3:00PM EDT300.00106.680.000.000.00-10100.00%
BABA220121P003100002020-02-18 1:14AM EDT310.0092.85127.70130.450.00--042.75%
BABA220121P003200002020-03-19 10:37AM EDT320.00136.860.000.000.00-400.00%
BABA220121P003400002020-04-01 2:59PM EDT340.00155.000.000.000.00-4000.00%
BABA220121P003500002020-02-18 12:48PM EDT350.00132.75164.80168.400.00-2045.89%
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