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
BABA220121C000850002019-11-11 9:32AM EST85.00105.66106.50111.000.00-215250.48%
BABA220121C000900002019-11-08 1:53PM EST90.00105.00102.10107.000.00-102254.74%
BABA220121C000950002019-11-05 1:07PM EST95.0094.4698.00102.500.00-734052.55%
BABA220121C001000002019-11-12 9:50AM EST100.0095.4594.0098.80+2.45+2.63%22951.92%
BABA220121C001050002019-11-06 9:45AM EST105.0089.7190.0094.500.00-1150.13%
BABA220121C001100002019-11-05 12:05PM EST110.0082.5586.0090.800.00-703649.37%
BABA220121C001150002019-11-12 3:24PM EST115.0084.0583.2087.00+5.73+7.32%1948.35%
BABA220121C001200002019-10-31 1:06PM EST120.0072.0079.7583.150.00-54347.21%
BABA220121C001250002019-11-05 10:45AM EST125.0071.7075.1079.500.00-1346.31%
BABA220121C001300002019-11-11 12:39PM EST130.0072.1071.5576.000.00-21745.55%
BABA220121C001350002019-11-08 3:23PM EST135.0070.6568.8572.400.00-1744.59%
BABA220121C001400002019-11-11 9:55AM EST140.0063.6065.5569.000.00-24843.82%
BABA220121C001450002019-11-06 2:41PM EST145.0060.4862.3565.800.00-2543.22%
BABA220121C001500002019-11-11 11:36AM EST150.0058.5159.1561.850.00-510441.70%
BABA220121C001550002019-11-08 2:47PM EST155.0057.5555.7558.750.00-1541.09%
BABA220121C001600002019-11-05 11:45AM EST160.0050.1053.0556.250.00-14541.04%
BABA220121C001650002019-11-12 3:50PM EST165.0051.5050.1553.40+0.30+0.59%13740.53%
BABA220121C001700002019-11-12 11:26AM EST170.0049.2046.1050.35+3.90+8.61%19839.74%
BABA220121C001750002019-11-06 10:54AM EST175.0044.0544.2047.750.00-17139.34%
BABA220121C001800002019-11-12 9:31AM EST180.0043.1342.4045.45+1.63+3.93%1517039.15%
BABA220121C001850002019-11-12 2:32PM EST185.0040.5039.8042.90-0.25-0.61%82338.63%
BABA220121C001900002019-11-12 1:34PM EST190.0038.7337.2540.80+0.93+2.46%111238.47%
BABA220121C001950002019-11-12 2:23PM EST195.0036.1534.9037.50+1.57+4.54%12537.13%
BABA220121C002000002019-11-12 1:00PM EST200.0034.6033.0536.35+1.10+3.28%733537.69%
BABA220121C002050002019-11-12 10:29AM EST205.0032.0030.7033.15+2.00+6.67%3936.31%
BABA220121C002100002019-11-12 9:31AM EST210.0029.9528.7032.10+2.25+8.12%154936.82%
BABA220121C002150002019-11-08 3:22PM EST215.0028.4526.4029.450.00-31335.81%
BABA220121C002200002019-11-11 9:33AM EST220.0025.0025.1028.550.00-112936.31%
BABA220121C002300002019-11-11 9:35AM EST230.0021.3322.6025.000.00-103235.54%
BABA220121C002400002019-11-11 11:16AM EST240.0019.0019.5021.700.00-98134.73%
BABA220121C002500002019-11-11 11:18AM EST250.0016.5015.0018.150.00-226133.41%
BABA220121C002600002019-11-12 11:44AM EST260.0014.5514.0015.85-0.55-3.64%119533.03%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA220121P000850002019-11-12 9:53AM EST85.003.303.003.50+0.20+6.45%120341.36%
BABA220121P000900002019-11-11 2:16PM EST90.003.502.403.800.00-12939.71%
BABA220121P000950002019-11-05 1:02PM EST95.004.003.804.400.00-209238.88%
BABA220121P001000002019-11-12 3:10PM EST100.004.803.905.80-0.55-10.28%123939.80%
BABA220121P001050002019-11-11 9:49AM EST105.006.104.356.800.00-22839.45%
BABA220121P001100002019-11-11 12:27PM EST110.006.705.406.800.00-110937.02%
BABA220121P001150002019-11-12 1:15PM EST115.005.956.008.75-2.90-32.77%25138.18%
BABA220121P001200002019-11-08 3:17PM EST120.008.507.509.800.00-83337.50%
BABA220121P001250002019-11-12 1:15PM EST125.008.058.0511.00-1.95-19.50%29136.94%
BABA220121P001300002019-11-11 9:35AM EST130.0011.459.2512.300.00-221136.42%
BABA220121P001350002019-11-11 9:44AM EST135.0013.0011.9013.700.00-730635.91%
BABA220121P001400002019-11-11 3:34PM EST140.0013.8012.6013.800.00-181,28133.65%
BABA220121P001450002019-11-11 10:26AM EST145.0016.3013.4016.300.00-248234.35%
BABA220121P001500002019-11-12 11:24AM EST150.0016.7215.0018.45-0.33-1.94%221034.43%
BABA220121P001550002019-11-07 3:20PM EST155.0019.2516.7520.000.00-9016233.70%
BABA220121P001600002019-11-12 9:44AM EST160.0020.4718.5521.60-1.03-4.79%1810832.95%
BABA220121P001650002019-11-11 11:42AM EST165.0023.1021.2023.300.00-59932.22%
BABA220121P001700002019-11-12 3:32PM EST170.0024.3522.8026.05-0.54-2.17%99232.45%
BABA220121P001750002019-11-11 11:42AM EST175.0027.4424.8028.450.00-32132.22%
BABA220121P001800002019-11-12 1:19PM EST180.0029.0027.6530.65-0.95-3.17%163831.69%
BABA220121P001850002019-11-11 3:49PM EST185.0031.3030.0033.150.00-44431.35%
BABA220121P001900002019-09-17 10:11AM EST190.0037.3035.8040.350.00--135.27%
BABA220121P001950002019-10-15 8:42AM EST195.0041.8535.0037.250.00-5829.57%
BABA220121P002000002019-11-05 12:15PM EST200.0041.5037.9040.750.00-33729.87%
BABA220121P002050002019-10-13 11:00PM EST205.0054.4240.0043.550.00--029.44%
BABA220121P002100002019-09-29 11:13PM EST210.0050.6548.4051.850.00--033.89%
BABA220121P002200002019-09-23 9:18AM EST220.0056.9555.5060.450.00--035.33%
BABA220121P002500002019-10-15 1:41PM EST250.0080.9570.1073.500.00--125.78%
BABA220121P002600002019-10-09 10:52AM EST260.0098.1077.7581.900.00-15725.76%
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