BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA190920C000750002019-09-16 10:25AM EDT75.00102.700.000.000.00-300.00%
BABA190920C000800002019-09-16 11:56AM EDT80.0095.700.000.000.00-2000.00%
BABA190920C000850002019-09-13 3:06PM EDT85.0094.250.000.000.00-1500.00%
BABA190920C000900002019-09-16 11:55AM EDT90.0085.850.000.000.00-400.00%
BABA190920C000950002019-09-12 10:36AM EDT95.0084.6084.0084.500.00-821429.88%
BABA190920C001000002019-09-09 12:52PM EDT100.0076.800.000.000.00-300.00%
BABA190920C001050002019-09-12 10:36AM EDT105.0074.500.000.000.00-100.00%
BABA190920C001100002019-09-06 12:17PM EDT110.0067.650.000.000.00-600.00%
BABA190920C001150002019-09-03 12:09PM EDT115.0058.500.000.000.00-200.00%
BABA190920C001200002019-09-03 12:09PM EDT120.0053.400.000.000.00-200.00%
BABA190920C001250002019-09-16 10:28AM EDT125.0052.150.000.000.00-2600.00%
BABA190920C001300002019-09-12 11:51AM EDT130.0049.500.000.000.00-600.00%
BABA190920C001350002019-09-11 3:19PM EDT135.0041.200.000.000.00-300.00%
BABA190920C001400002019-09-16 3:55PM EDT140.0036.600.000.000.00-2000.00%
BABA190920C001450002019-09-16 12:10PM EDT145.0031.450.000.000.00-600.00%
BABA190920C001500002019-09-16 3:45PM EDT150.0026.230.000.000.00-1400.00%
BABA190920C001525002019-09-04 10:55AM EDT152.5022.900.000.000.00-1000.00%
BABA190920C001550002019-09-16 3:50PM EDT155.0021.300.000.000.00-6000.00%
BABA190920C001575002019-09-16 10:26AM EDT157.5020.210.000.000.00-300.00%
BABA190920C001600002019-09-16 12:04PM EDT160.0016.200.000.000.00-200.00%
BABA190920C001625002019-09-16 11:59AM EDT162.5013.450.000.000.00-2000.00%
BABA190920C001650002019-09-16 3:54PM EDT165.0011.330.000.000.00-5600.00%
BABA190920C001675002019-09-16 3:59PM EDT167.509.580.000.000.00-2500.00%
BABA190920C001700002019-09-16 3:03PM EDT170.006.900.000.000.00-1,24900.00%
BABA190920C001725002019-09-16 3:59PM EDT172.505.180.000.000.00-59700.00%
BABA190920C001750002019-09-16 3:59PM EDT175.003.290.000.000.00-3,94900.00%
BABA190920C001775002019-09-16 3:59PM EDT177.501.970.000.000.00-2,94400.78%
BABA190920C001800002019-09-16 3:59PM EDT180.001.040.000.000.00-9,28203.13%
BABA190920C001825002019-09-16 3:59PM EDT182.500.420.000.000.00-2,68806.25%
BABA190920C001850002019-09-16 3:57PM EDT185.000.180.000.000.00-2,303012.50%
BABA190920C001875002019-09-16 3:52PM EDT187.500.080.000.000.00-729012.50%
BABA190920C001900002019-09-16 3:59PM EDT190.000.050.000.000.00-2,965012.50%
BABA190920C001925002019-09-16 2:07PM EDT192.500.030.000.000.00-19025.00%
BABA190920C001950002019-09-16 3:52PM EDT195.000.030.000.000.00-201025.00%
BABA190920C002000002019-09-16 11:41AM EDT200.000.030.000.000.00-28025.00%
BABA190920C002050002019-09-13 3:57PM EDT205.000.010.000.000.00-15025.00%
BABA190920C002100002019-09-16 3:48PM EDT210.000.010.010.000.00-3054.69%
BABA190920C002150002019-09-10 11:00AM EDT215.000.010.000.000.00-68050.00%
BABA190920C002200002019-09-03 9:32AM EDT220.000.060.000.000.00-5050.00%
BABA190920C002250002019-08-22 11:09AM EDT225.000.020.000.000.00-1050.00%
BABA190920C002300002019-09-04 12:46PM EDT230.000.010.000.000.00-1050.00%
BABA190920C002350002019-08-14 12:08PM EDT235.000.030.000.000.00-1050.00%
BABA190920C002400002019-08-22 11:04AM EDT240.000.010.000.000.00-4050.00%
BABA190920C002450002019-08-05 12:05AM EDT245.000.020.000.030.00-10108.59%
BABA190920C002500002019-08-29 2:06PM EDT250.000.010.000.000.00-20050.00%
BABA190920C002600002019-08-19 1:36PM EDT260.000.010.000.000.00-1050.00%
BABA190920C002750002019-08-19 12:13AM EDT275.000.03-0.000.00--050.00%
Putsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA190920P000750002019-08-23 12:44PM EDT75.000.010.000.000.00-100050.00%
BABA190920P000800002019-07-26 1:47PM EDT80.000.010.000.030.00-5050259.38%
BABA190920P000850002019-09-04 11:03AM EDT85.000.020.000.000.00-50050.00%
BABA190920P000900002019-09-04 11:25AM EDT90.000.010.000.000.00-2050.00%
BABA190920P000950002019-08-30 11:44AM EDT95.000.010.000.000.00-100050.00%
BABA190920P001000002019-09-12 10:01AM EDT100.000.010.000.000.00-3050.00%
BABA190920P001050002019-08-14 3:07PM EDT105.000.070.000.050.00-2540182.81%
BABA190920P001100002019-08-30 10:44AM EDT110.000.010.000.000.00-25050.00%
BABA190920P001150002019-08-27 2:57PM EDT115.000.030.000.000.00-24050.00%
BABA190920P001200002019-09-10 3:28PM EDT120.000.010.000.000.00-1050.00%
BABA190920P001250002019-09-12 9:55AM EDT125.000.010.000.000.00-9050.00%
BABA190920P001300002019-09-16 1:46PM EDT130.000.010.000.000.00-1050.00%
BABA190920P001350002019-09-16 1:46PM EDT135.000.020.000.000.00-2050.00%
BABA190920P001400002019-09-16 12:48PM EDT140.000.010.000.000.00-4050.00%
BABA190920P001450002019-09-16 2:40PM EDT145.000.030.000.000.00-55050.00%
BABA190920P001500002019-09-16 3:39PM EDT150.000.020.000.000.00-166025.00%
BABA190920P001525002019-09-16 3:40PM EDT152.500.030.000.000.00-15025.00%
BABA190920P001550002019-09-16 3:36PM EDT155.000.030.000.000.00-38025.00%
BABA190920P001575002019-09-16 1:44PM EDT157.500.060.000.000.00-68025.00%
BABA190920P001600002019-09-16 3:56PM EDT160.000.070.000.000.00-618025.00%
BABA190920P001625002019-09-16 3:59PM EDT162.500.090.000.000.00-281025.00%
BABA190920P001650002019-09-16 3:50PM EDT165.000.170.000.000.00-849012.50%
BABA190920P001675002019-09-16 3:59PM EDT167.500.250.000.000.00-379012.50%
BABA190920P001700002019-09-16 3:59PM EDT170.000.450.000.000.00-978012.50%
BABA190920P001725002019-09-16 3:59PM EDT172.500.800.000.000.00-7,09606.25%
BABA190920P001750002019-09-16 3:59PM EDT175.001.500.000.000.00-4,79703.13%
BABA190920P001775002019-09-16 3:56PM EDT177.502.750.000.000.00-3,01800.00%
BABA190920P001800002019-09-16 3:59PM EDT180.004.000.000.000.00-1,18900.00%
BABA190920P001825002019-09-16 2:59PM EDT182.505.880.000.000.00-13300.00%
BABA190920P001850002019-09-16 2:15PM EDT185.008.800.000.000.00-7500.00%
BABA190920P001875002019-09-16 10:36AM EDT187.5010.750.000.000.00-5000.00%
BABA190920P001900002019-09-16 2:08PM EDT190.0013.850.000.000.00-3900.00%
BABA190920P001925002019-09-16 2:56PM EDT192.5016.350.000.000.00-2000.00%
BABA190920P001950002019-09-11 1:17PM EDT195.0019.000.000.000.00-4000.00%
BABA190920P002000002019-09-12 11:12AM EDT200.0021.600.000.000.00-100.00%
BABA190920P002050002019-09-09 9:56AM EDT205.0029.050.000.000.00-200.00%
BABA190920P002100002019-09-16 10:27AM EDT210.0032.600.000.000.00-400.00%
BABA190920P002150002019-08-14 12:54PM EDT215.0054.3035.1036.500.00-100.00%
BABA190920P002200002019-08-29 11:37AM EDT220.0046.900.000.000.00-2000.00%
BABA190920P002250002019-09-16 10:25AM EDT225.0047.350.000.000.00-4-0.00%
BABA190920P002300002019-08-28 9:44AM EDT230.0063.700.000.000.00-1100.00%
BABA190920P002350002019-09-03 2:31PM EDT235.0062.050.000.000.00--00.00%
BABA190920P002400002019-09-16 10:54AM EDT240.0063.350.000.000.00-100.00%
BABA190920P002500002019-05-23 11:21AM EDT250.0093.1080.4084.800.00-10394.19%
BABA190920P002650002019-09-16 12:12AM EDT265.0085.800.000.000.00---0.00%
BABA190920P002700002019-09-16 12:12AM EDT270.0091.800.000.000.00---0.00%
BABA190920P002750002019-09-16 12:12AM EDT275.0095.450.000.000.00--00.00%
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