UK markets close in 8 hours 17 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
275.29+1.47 (+0.54%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200925C001500002020-08-24 12:11AM EDT150.00107.150.000.000.00--00.00%
BABA200925C001650002020-09-14 9:32AM EDT165.00110.000.000.000.00-200.00%
BABA200925C001750002020-09-09 10:11AM EDT175.0096.650.000.000.00-1000.00%
BABA200925C001850002020-09-08 10:17AM EDT185.0087.990.000.000.00-100.00%
BABA200925C001900002020-09-04 2:13PM EDT190.0087.840.000.000.00-400.00%
BABA200925C002000002020-09-21 11:57AM EDT200.0071.800.000.000.00-200.00%
BABA200925C002050002020-09-01 11:00AM EDT205.0068.750.000.000.00-100.00%
BABA200925C002100002020-09-01 9:35AM EDT210.0066.230.000.000.00--00.00%
BABA200925C002150002020-09-17 9:36AM EDT215.0060.700.000.000.00-100.00%
BABA200925C002200002020-09-22 9:40AM EDT220.0053.740.000.000.00-100.00%
BABA200925C002250002020-09-18 1:28PM EDT225.0044.770.000.000.00-1300.00%
BABA200925C002300002020-09-22 3:25PM EDT230.0044.000.000.000.00-60000.00%
BABA200925C002325002020-09-18 11:32AM EDT232.5041.300.000.000.00-200.00%
BABA200925C002350002020-09-17 1:16PM EDT235.0035.050.000.000.00-400.00%
BABA200925C002375002020-09-18 3:48PM EDT237.5036.250.000.000.00-200.00%
BABA200925C002400002020-09-21 3:57PM EDT240.0034.000.000.000.00-1700.00%
BABA200925C002425002020-09-22 1:36PM EDT242.5030.650.000.000.00-200.00%
BABA200925C002450002020-09-22 10:34AM EDT245.0027.150.000.000.00-200.00%
BABA200925C002475002020-09-18 3:09PM EDT247.5026.490.000.000.00-2400.00%
BABA200925C002500002020-09-21 3:10PM EDT250.0022.240.000.000.00-1500.00%
BABA200925C002525002020-09-18 2:07PM EDT252.5015.600.000.000.00-100.00%
BABA200925C002550002020-09-17 10:32AM EDT255.0020.350.000.000.00-100.00%
BABA200925C002575002020-09-22 1:36PM EDT257.5015.950.000.000.00-200.00%
BABA200925C002600002020-09-22 3:27PM EDT260.0014.620.000.000.00-700.00%
BABA200925C002625002020-09-22 12:02PM EDT262.5010.720.000.000.00-900.00%
BABA200925C002650002020-09-22 3:58PM EDT265.0011.190.000.000.00-6800.00%
BABA200925C002675002020-09-22 3:58PM EDT267.509.040.000.000.00-4100.00%
BABA200925C002700002020-09-22 3:59PM EDT270.006.880.000.000.00-76600.00%
BABA200925C002725002020-09-22 3:58PM EDT272.505.250.000.000.00-1,31900.00%
BABA200925C002750002020-09-22 3:59PM EDT275.003.780.000.000.00-4,89400.00%
BABA200925C002775002020-09-22 3:59PM EDT277.502.550.000.000.00-96503.13%
BABA200925C002800002020-09-22 3:59PM EDT280.001.680.000.000.00-2,56306.25%
BABA200925C002825002020-09-22 3:59PM EDT282.501.140.000.000.00-1,05606.25%
BABA200925C002850002020-09-22 3:59PM EDT285.000.700.000.000.00-1,222012.50%
BABA200925C002875002020-09-22 3:58PM EDT287.500.420.000.000.00-431012.50%
BABA200925C002900002020-09-22 3:59PM EDT290.000.240.000.000.00-1,093012.50%
BABA200925C002925002020-09-22 3:42PM EDT292.500.150.000.000.00-161012.50%
BABA200925C002950002020-09-22 3:58PM EDT295.000.070.000.000.00-65012.50%
BABA200925C002975002020-09-22 2:38PM EDT297.500.050.000.000.00-133025.00%
BABA200925C003000002020-09-22 3:41PM EDT300.000.040.000.000.00-262025.00%
BABA200925C003025002020-09-22 3:46PM EDT302.500.030.000.000.00-293025.00%
BABA200925C003050002020-09-22 3:43PM EDT305.000.010.000.000.00-38025.00%
BABA200925C003075002020-09-21 3:39PM EDT307.500.020.000.000.00-2025.00%
BABA200925C003100002020-09-22 3:25PM EDT310.000.020.000.000.00-20025.00%
BABA200925C003125002020-09-22 3:38PM EDT312.500.020.000.000.00-34025.00%
BABA200925C003150002020-09-22 1:37PM EDT315.000.020.000.000.00-3025.00%
BABA200925C003175002020-09-17 11:39AM EDT317.500.170.000.000.00-1025.00%
BABA200925C003200002020-09-22 3:53PM EDT320.000.020.000.000.00-20025.00%
BABA200925C003250002020-09-22 9:30AM EDT325.000.010.000.000.00-6050.00%
BABA200925C003300002020-09-18 3:20PM EDT330.000.040.000.000.00-11050.00%
BABA200925C003350002020-09-21 2:17PM EDT335.000.010.000.000.00-20050.00%
BABA200925C003400002020-09-21 3:29PM EDT340.000.010.000.000.00-6050.00%
BABA200925C003450002020-09-18 1:32PM EDT345.000.010.000.000.00-4050.00%
BABA200925C003500002020-09-21 12:51PM EDT350.000.010.000.000.00-17050.00%
BABA200925C003550002020-09-18 9:42AM EDT355.000.040.000.000.00-1050.00%
BABA200925C003600002020-09-16 9:33AM EDT360.000.020.000.000.00-2050.00%
BABA200925C003650002020-09-14 9:32AM EDT365.000.080.000.000.00-2050.00%
BABA200925C003700002020-09-16 11:56AM EDT370.000.050.000.000.00-25050.00%
BABA200925C003750002020-09-15 9:30AM EDT375.000.070.000.000.00-1050.00%
BABA200925C003800002020-09-16 3:05PM EDT380.000.020.000.000.00-1050.00%
BABA200925C003850002020-09-14 1:28PM EDT385.000.250.000.000.00-1050.00%
BABA200925C003900002020-09-14 12:30PM EDT390.000.010.000.000.00-4050.00%
BABA200925C003950002020-09-16 10:30AM EDT395.000.010.000.000.00-1050.00%
BABA200925C004000002020-09-16 10:30AM EDT400.000.010.000.000.00-1050.00%
BABA200925C004050002020-09-10 9:48AM EDT405.000.050.000.000.00-1050.00%
BABA200925C004100002020-09-10 1:00PM EDT410.000.010.000.000.00-66050.00%
BABA200925C004200002020-09-10 3:49PM EDT420.000.010.000.000.00-2050.00%
BABA200925C004250002020-09-02 3:43PM EDT425.000.250.000.000.00--050.00%
BABA200925C004350002020-09-21 12:12AM EDT435.000.010.000.000.00-10050.00%
BABA200925C004400002020-09-21 12:12AM EDT440.000.01-0.000.00--050.00%
Putsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200925P001300002020-09-22 12:06PM EDT130.000.010.000.000.00-10100.00%
BABA200925P001400002020-09-04 10:38AM EDT140.000.120.000.000.00-1050.00%
BABA200925P001450002020-09-04 10:38AM EDT145.000.120.000.000.00-1050.00%
BABA200925P001500002020-09-16 2:22PM EDT150.000.010.000.000.00-1050.00%
BABA200925P001550002020-09-03 1:20PM EDT155.000.080.000.000.00-80050.00%
BABA200925P001600002020-09-03 1:13PM EDT160.000.090.000.000.00--050.00%
BABA200925P001650002020-09-11 11:55AM EDT165.000.010.000.000.00-1050.00%
BABA200925P001700002020-09-10 12:08PM EDT170.000.030.000.000.00-2050.00%
BABA200925P001750002020-09-11 2:53PM EDT175.000.020.000.000.00-30050.00%
BABA200925P001800002020-09-11 12:13PM EDT180.000.020.000.000.00-1050.00%
BABA200925P001850002020-08-18 3:37PM EDT185.000.250.000.270.00-34189.45%
BABA200925P001900002020-09-11 1:30PM EDT190.000.070.000.000.00-1050.00%
BABA200925P001950002020-09-11 3:45PM EDT195.000.070.000.000.00-30050.00%
BABA200925P002000002020-09-22 11:00AM EDT200.000.010.000.000.00-5050.00%
BABA200925P002050002020-09-08 3:46PM EDT205.000.050.000.000.00-1050.00%
BABA200925P002100002020-09-21 9:49AM EDT210.000.030.000.000.00-4050.00%
BABA200925P002150002020-09-22 3:36PM EDT215.000.010.000.000.00-2050.00%
BABA200925P002200002020-09-18 2:35PM EDT220.000.060.000.000.00-64050.00%
BABA200925P002250002020-09-21 2:29PM EDT225.000.030.000.000.00-127050.00%
BABA200925P002300002020-09-21 3:05PM EDT230.000.020.000.000.00-1050.00%
BABA200925P002325002020-09-21 3:05PM EDT232.500.030.000.000.00-134050.00%
BABA200925P002350002020-09-22 10:45AM EDT235.000.020.000.000.00-12050.00%
BABA200925P002375002020-09-22 3:49PM EDT237.500.030.000.000.00-6025.00%
BABA200925P002400002020-09-22 3:07PM EDT240.000.050.000.000.00-121025.00%
BABA200925P002425002020-09-22 1:13PM EDT242.500.060.000.000.00-109025.00%
BABA200925P002450002020-09-22 3:51PM EDT245.000.080.000.000.00-208025.00%
BABA200925P002475002020-09-22 3:49PM EDT247.500.110.000.000.00-154025.00%
BABA200925P002500002020-09-22 3:57PM EDT250.000.130.000.000.00-414025.00%
BABA200925P002525002020-09-22 3:57PM EDT252.500.180.000.000.00-49025.00%
BABA200925P002550002020-09-22 3:57PM EDT255.000.230.000.000.00-84025.00%
BABA200925P002575002020-09-22 3:44PM EDT257.500.350.000.000.00-116012.50%
BABA200925P002600002020-09-22 3:56PM EDT260.000.420.000.000.00-483012.50%
BABA200925P002625002020-09-22 3:44PM EDT262.500.500.000.000.00-518012.50%
BABA200925P002650002020-09-22 3:55PM EDT265.000.810.000.000.00-410012.50%
BABA200925P002675002020-09-22 3:58PM EDT267.501.210.000.000.00-48106.25%
BABA200925P002700002020-09-22 3:59PM EDT270.001.740.000.000.00-98806.25%
BABA200925P002725002020-09-22 3:57PM EDT272.502.500.000.000.00-60403.13%
BABA200925P002750002020-09-22 3:56PM EDT275.003.300.000.000.00-20300.39%
BABA200925P002775002020-09-22 3:57PM EDT277.504.750.000.000.00-2500.00%
BABA200925P002800002020-09-22 3:52PM EDT280.006.500.000.000.00-2400.00%
BABA200925P002825002020-09-22 3:19PM EDT282.509.750.000.000.00-4600.00%
BABA200925P002850002020-09-22 3:19PM EDT285.0011.950.000.000.00-1100.00%
BABA200925P002875002020-09-22 3:26PM EDT287.5013.880.000.000.00-100.00%
BABA200925P002900002020-09-22 1:53PM EDT290.0016.870.000.000.00-400.00%
BABA200925P002925002020-09-16 12:33PM EDT292.5013.700.000.000.00-1600.00%
BABA200925P002950002020-09-18 11:09AM EDT295.0021.930.000.000.00-200.00%
BABA200925P002975002020-09-22 2:22PM EDT297.5023.700.000.000.00-100.00%
BABA200925P003000002020-09-22 9:38AM EDT300.0025.560.000.000.00-1000.00%
BABA200925P003050002020-09-22 9:40AM EDT305.0031.590.000.000.00-100.00%
BABA200925P003100002020-09-21 12:13AM EDT310.0029.850.000.000.00--00.00%
BABA200925P003200002020-09-02 9:45AM EDT320.0030.420.000.000.00--00.00%
BABA200925P003450002020-09-21 12:13AM EDT345.0071.850.000.000.00--00.00%
BABA200925P003500002020-09-22 11:05AM EDT350.0078.350.000.000.00-200.00%
BABA200925P003800002020-09-21 12:13AM EDT380.00106.900.000.000.00--00.00%
BABA200925P004000002020-09-03 9:31AM EDT400.00111.550.000.000.00--00.00%
BABA200925P004100002020-09-03 1:04PM EDT410.00131.200.000.000.00--00.00%
BABA200925P004250002020-09-04 10:25AM EDT425.00150.250.000.000.00-1000.00%
BABA200925P004300002020-09-21 2:09PM EDT430.00159.150.000.000.00-600.00%
BABA200925P004400002020-09-04 10:44AM EDT440.00171.350.000.000.00-1000.00%
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