BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200131C001550002020-01-24 12:03PM EST155.0059.5549.0049.750.00--10.00%
BABA200131C001575002020-01-24 2:35PM EST157.5055.6046.8047.200.00---0.00%
BABA200131C001600002020-01-24 3:54PM EST160.0047.1644.8045.25-5.98-11.25%-70.00%
BABA200131C001625002020-01-03 9:42AM EST162.5055.2541.5042.650.00-110.00%
BABA200131C001650002020-01-24 3:09PM EST165.0048.9540.1540.700.00---109.96%
BABA200131C001675002020-01-27 12:49PM EST167.5039.7037.1037.70-7.10-15.17%-10.00%
BABA200131C001700002020-01-24 3:35PM EST170.0043.1034.5035.250.00-7140.00%
BABA200131C001750002020-01-21 10:43AM EST175.0042.6230.1530.750.00-3587.50%
BABA200131C001775002020-01-24 12:40PM EST177.5036.9027.2027.950.00--30.00%
BABA200131C001800002020-01-27 11:28AM EST180.0025.5024.4525.10-7.63-23.03%139690.00%
BABA200131C001825002020-01-27 12:40PM EST182.5024.7522.1022.50-10.12-29.02%100.00%
BABA200131C001850002020-01-27 3:51PM EST185.0019.9119.4520.45-8.46-29.82%3340.00%
BABA200131C001875002020-01-02 3:28PM EST187.5018.1517.3018.10-14.27-44.02%-047.75%
BABA200131C001900002020-01-27 3:59PM EST190.0016.1014.9515.65-6.90-30.00%89335244.63%
BABA200131C001925002020-01-27 12:39PM EST192.5015.7212.9513.20-5.68-26.54%5540.63%
BABA200131C001950002020-01-27 3:59PM EST195.0011.4010.9511.15-6.50-36.31%6311946.00%
BABA200131C001975002020-01-27 3:31PM EST197.509.008.758.90-8.30-47.98%1501,56242.73%
BABA200131C002000002020-01-27 3:59PM EST200.007.456.656.75-6.70-47.35%4498239.26%
BABA200131C002025002020-01-27 3:59PM EST202.505.574.854.95-6.93-55.44%61023538.16%
BABA200131C002050002020-01-27 3:58PM EST205.004.053.703.80-5.35-56.91%3,43764041.53%
BABA200131C002075002020-01-27 3:58PM EST207.502.812.462.51-5.09-64.43%1,44127939.77%
BABA200131C002100002020-01-27 3:58PM EST210.001.821.651.68-4.13-69.41%11,46976140.19%
BABA200131C002125002020-01-27 3:57PM EST212.501.100.900.93-3.63-76.74%1,04398838.14%
BABA200131C002150002020-01-27 3:59PM EST215.000.620.520.54-2.61-80.80%3,38585538.23%
BABA200131C002175002020-01-27 3:59PM EST217.500.360.280.30-1.82-83.49%3,27871638.38%
BABA200131C002200002020-01-27 3:59PM EST220.000.200.180.19-1.07-84.25%2,7691,56639.94%
BABA200131C002225002020-01-27 3:59PM EST222.500.120.110.12-0.68-85.00%6693,75441.41%
BABA200131C002250002020-01-27 3:58PM EST225.000.060.070.08-0.42-87.50%1,5116,22743.16%
BABA200131C002275002020-01-27 3:46PM EST227.500.050.050.06-0.20-80.00%3382,31745.51%
BABA200131C002300002020-01-27 3:54PM EST230.000.040.030.04-0.14-77.78%8485,03546.88%
BABA200131C002325002020-01-27 3:56PM EST232.500.020.020.03-0.09-81.82%1502,14049.22%
BABA200131C002350002020-01-27 2:52PM EST235.000.020.020.04-0.07-77.78%2722,93452.73%
BABA200131C002375002020-01-27 3:21PM EST237.500.020.010.02-0.04-66.67%17493552.34%
BABA200131C002400002020-01-27 3:01PM EST240.000.020.010.02-0.04-66.67%222,43655.47%
BABA200131C002425002020-01-27 9:51AM EST242.500.010.000.02-0.04-80.00%1372056.25%
BABA200131C002450002020-01-27 2:17PM EST245.000.010.000.01-0.02-66.67%561556.25%
BABA200131C002475002020-01-24 3:15PM EST247.500.020.040.020.00-314470.31%
BABA200131C002500002020-01-27 9:31AM EST250.000.010.030.01-0.01-50.00%1082,03570.31%
BABA200131C002525002020-01-24 3:46PM EST252.500.11-0.03+0.08+266.67%1-76.56%
BABA200131C002550002020-01-24 3:59PM EST255.000.020.020.010.00-261,84174.22%
BABA200131C002600002020-01-27 11:03AM EST260.000.010.000.02-0.01-50.00%321277.34%
Putsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200131P001550002020-01-27 3:59PM EST155.000.030.030.04-0.07-70.00%33810106.25%
BABA200131P001575002020-01-27 3:55PM EST157.500.040.030.04-0.05-55.56%913-100.78%
BABA200131P001600002020-01-27 12:33PM EST160.000.020.040.05-0.10-83.33%4833698.05%
BABA200131P001625002020-01-27 10:44AM EST162.500.050.050.06-0.09-64.29%60-94.92%
BABA200131P001650002020-01-27 3:56PM EST165.000.070.060.08-0.13-65.00%1392.19%
BABA200131P001675002020-01-27 3:59PM EST167.500.080.080.09-0.11-57.89%2-88.87%
BABA200131P001700002020-01-27 3:59PM EST170.000.100.100.11-0.12-54.55%1281,50785.74%
BABA200131P001725002020-01-27 3:48PM EST172.500.130.130.14-0.09-40.91%23074483.01%
BABA200131P001750002020-01-27 3:48PM EST175.000.150.150.16-0.13-46.43%1252578.91%
BABA200131P001775002020-01-27 3:55PM EST177.500.190.150.17-0.15-44.12%157773.44%
BABA200131P001800002020-01-27 3:59PM EST180.000.220.230.25-0.15-40.54%1,0799572.56%
BABA200131P001825002020-01-27 3:53PM EST182.500.290.300.31-0.15-34.09%2506869.53%
BABA200131P001850002020-01-27 3:58PM EST185.000.360.330.39-0.11-23.40%1,3859265.33%
BABA200131P001875002020-01-27 3:52PM EST187.500.510.500.51-0.03-5.56%2826763.57%
BABA200131P001900002020-01-27 3:59PM EST190.000.610.660.68+0.01+1.67%7,70222160.99%
BABA200131P001925002020-01-27 3:58PM EST192.500.810.890.92+0.09+12.50%52622058.69%
BABA200131P001950002020-01-27 3:59PM EST195.001.091.141.16+0.30+37.97%13,8913,62955.18%
BABA200131P001975002020-01-27 3:56PM EST197.501.531.621.66+0.56+57.73%1,70420154.20%
BABA200131P002000002020-01-27 3:59PM EST200.001.972.242.30+0.82+71.30%18,13942952.98%
BABA200131P002025002020-01-27 3:57PM EST202.502.702.702.75+1.30+92.86%2,83417447.71%
BABA200131P002050002020-01-27 3:59PM EST205.003.653.904.00+1.85+102.78%5,8151,99949.37%
BABA200131P002075002020-01-27 3:58PM EST207.504.905.355.45+2.71+123.74%57750450.56%
BABA200131P002100002020-01-27 3:59PM EST210.006.357.007.15+3.70+139.62%1,6041,17251.27%
BABA200131P002125002020-01-27 3:53PM EST212.508.158.708.80+4.68+134.87%64075450.00%
BABA200131P002150002020-01-27 3:54PM EST215.0010.4810.6010.80+5.78+122.98%5522,82251.56%
BABA200131P002175002020-01-27 3:52PM EST217.5013.0413.3013.60+6.74+106.98%18168961.72%
BABA200131P002200002020-01-27 3:52PM EST220.0015.3915.6515.85+7.34+91.18%2001,74265.48%
BABA200131P002225002020-01-27 3:22PM EST222.5017.1217.2017.50+6.72+64.62%2923,69050.29%
BABA200131P002250002020-01-27 3:56PM EST225.0019.8220.2020.55+7.32+58.56%1003,18670.70%
BABA200131P002275002020-01-27 11:22AM EST227.5022.6522.9523.25+7.67+51.20%242,64382.03%
BABA200131P002300002020-01-27 2:48PM EST230.0024.1024.8025.05+6.43+36.39%102,55368.85%
BABA200131P002325002020-01-27 9:39AM EST232.5027.1527.9028.35+8.40+44.80%122,59394.53%
BABA200131P002350002020-01-27 11:53AM EST235.0028.4230.3030.95+5.72+25.20%112,574100.24%
BABA200131P002375002020-01-17 12:48PM EST237.5011.9132.9533.700.00-1605110.74%
BABA200131P002400002020-01-27 2:39PM EST240.0033.4435.2035.55+6.22+22.85%3550104.30%
BABA200131P002500002020-01-24 11:18AM EST250.0032.3044.3545.300.00--0100.88%
BABA200131P002525002020-01-24 12:10PM EST252.5040.3048.0548.500.00---141.11%
BABA200131P002550002020-01-24 12:10PM EST255.0042.8050.1050.900.00---137.74%
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