BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA190719C000550002019-07-18 3:39PM EDT55.00117.65117.70118.050.00-2736859.38%
BABA190719C000600002019-07-18 3:03PM EDT60.00113.40112.85113.000.00-1867846.88%
BABA190719C000650002019-06-28 2:01PM EDT65.00103.55107.70108.000.00-5214707.81%
BABA190719C000700002019-06-28 3:26PM EDT70.0098.55102.75103.050.00-73176710.94%
BABA190719C000750002019-06-25 3:11PM EDT75.0090.4097.8098.000.00-1057659.38%
BABA190719C000800002019-07-01 11:12AM EDT80.0095.3592.7593.100.00-117628.91%
BABA190719C000900002019-07-05 9:47AM EDT90.0083.3082.6583.050.00-52484.38%
BABA190719C000950002019-07-08 9:36AM EDT95.0075.1077.6078.050.00-12415.63%
BABA190719C001000002019-07-18 10:22AM EDT100.0073.9572.8573.100.00-1695481.25%
BABA190719C001050002019-07-10 11:08AM EDT105.0062.8067.7568.000.00-2653396.09%
BABA190719C001100002019-07-18 11:26AM EDT110.0063.5062.7063.000.00-370345.31%
BABA190719C001150002019-05-29 10:17AM EDT115.0037.2554.3554.800.00-11470.00%
BABA190719C001200002019-07-16 1:31PM EDT120.0055.3052.8553.100.00-13323335.94%
BABA190719C001250002019-07-18 12:10PM EDT125.0047.7547.8548.050.00-1242295.70%
BABA190719C001300002019-07-18 2:19PM EDT130.0042.8042.7043.000.00-5538227.34%
BABA190719C001350002019-07-15 2:21PM EDT135.0040.1037.9038.000.00-7181233.59%
BABA190719C001400002019-07-18 1:05PM EDT140.0032.6132.7033.100.00-14365191.41%
BABA190719C001450002019-07-18 2:07PM EDT145.0027.7427.7028.000.00-51,028148.44%
BABA190719C001500002019-07-18 3:54PM EDT150.0022.8522.8523.100.00-1410,324149.22%
BABA190719C001525002019-07-18 3:53PM EDT152.5020.4520.2520.600.00-289126.95%
BABA190719C001550002019-07-18 3:54PM EDT155.0017.9417.7518.000.00-225,522103.91%
BABA190719C001575002019-07-18 10:12AM EDT157.5016.5215.2515.550.00-14095.12%
BABA190719C001600002019-07-18 3:56PM EDT160.0013.0012.7513.050.00-11514,46281.45%
BABA190719C001625002019-07-18 2:16PM EDT162.5010.2510.4510.550.00-1825178.13%
BABA190719C001650002019-07-18 3:47PM EDT165.007.507.758.100.00-13531,09656.25%
BABA190719C001675002019-07-18 2:19PM EDT167.505.395.405.650.00-621,98755.08%
BABA190719C001700002019-07-18 3:59PM EDT170.003.103.003.200.00-1,28721,83238.18%
BABA190719C001725002019-07-18 3:59PM EDT172.501.261.191.290.00-2,0553,96331.45%
BABA190719C001750002019-07-18 3:59PM EDT175.000.280.270.320.00-32,08127,99729.79%
BABA190719C001775002019-07-18 3:59PM EDT177.500.070.070.080.00-6,38911,89533.20%
BABA190719C001800002019-07-18 3:59PM EDT180.000.030.030.040.00-2,25234,44740.63%
BABA190719C001825002019-07-18 2:48PM EDT182.500.030.020.030.00-3273,94649.61%
BABA190719C001850002019-07-18 3:41PM EDT185.000.020.020.030.00-39311,09058.59%
BABA190719C001875002019-07-18 11:47AM EDT187.500.020.000.040.00-421,50866.41%
BABA190719C001900002019-07-18 3:44PM EDT190.000.020.010.020.00-7815,62973.44%
BABA190719C001950002019-07-18 11:04AM EDT195.000.010.000.010.00-514,53281.25%
BABA190719C002000002019-07-18 1:26PM EDT200.000.010.000.010.00-139,92096.88%
BABA190719C002050002019-07-15 9:41AM EDT205.000.010.000.010.00-17,907112.50%
BABA190719C002100002019-07-18 2:06PM EDT210.000.010.000.010.00-16,496125.00%
BABA190719C002150002019-07-16 2:53PM EDT215.000.020.000.010.00-11,924137.50%
BABA190719C002200002019-07-16 10:05AM EDT220.000.010.000.010.00-5213,990150.00%
BABA190719C002250002019-07-03 11:30AM EDT225.000.010.000.050.00-61,984190.63%
BABA190719C002300002019-07-09 10:20AM EDT230.000.010.000.010.00-50795175.00%
BABA190719C002350002019-07-16 10:06AM EDT235.000.010.000.010.00-18199187.50%
BABA190719C002400002019-07-15 3:43PM EDT240.000.010.000.020.00-1962212.50%
BABA190719C002450002019-06-18 2:47PM EDT245.000.070.000.020.00-370225.00%
BABA190719C002500002019-07-15 10:09AM EDT250.000.010.000.020.00-10857237.50%
BABA190719C002550002019-06-13 9:32AM EDT255.000.020.000.020.00-6945246.88%
BABA190719C002600002019-06-19 12:19PM EDT260.000.030.000.010.00-9081,051243.75%
Putsfor19 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA190719P000550002019-07-15 1:30PM EDT55.000.010.000.010.00-269675.00%
BABA190719P000600002019-05-22 10:42AM EDT60.000.020.000.030.00-1011681.25%
BABA190719P000650002019-06-07 11:21AM EDT65.000.050.000.020.00-324476612.50%
BABA190719P000700002019-07-08 11:26AM EDT70.000.010.000.020.00-1453562.50%
BABA190719P000750002019-06-10 12:05AM EDT75.000.090.000.020.00-150108525.00%
BABA190719P000800002019-05-28 12:04PM EDT80.000.020.000.030.00-15323500.00%
BABA190719P000850002019-06-12 12:53PM EDT85.000.020.000.020.00-1259450.00%
BABA190719P000900002019-07-17 3:50PM EDT90.000.010.000.010.00-238387.50%
BABA190719P000950002019-06-06 3:55PM EDT95.000.020.000.020.00-2744381.25%
BABA190719P001000002019-06-26 12:53PM EDT100.000.010.000.060.00-5601,977390.63%
BABA190719P001050002019-06-26 12:53PM EDT105.000.010.000.060.00-1232356.25%
BABA190719P001100002019-06-24 2:50PM EDT110.000.020.000.060.00-5337326.56%
BABA190719P001150002019-07-15 11:12AM EDT115.000.010.000.060.00-2673296.88%
BABA190719P001200002019-07-16 10:07AM EDT120.000.010.000.020.00-42,344240.63%
BABA190719P001250002019-07-15 10:10AM EDT125.000.010.000.020.00-302,038215.63%
BABA190719P001300002019-07-17 3:59PM EDT130.000.010.000.010.00-14,421181.25%
BABA190719P001350002019-07-18 12:09PM EDT135.000.010.000.060.00-15,259189.06%
BABA190719P001400002019-07-17 1:52PM EDT140.000.010.000.010.00-410,837137.50%
BABA190719P001450002019-07-17 3:56PM EDT145.000.010.000.010.00-126,389115.63%
BABA190719P001500002019-07-18 12:09PM EDT150.000.010.000.010.00-124,55193.75%
BABA190719P001525002019-07-16 3:03PM EDT152.500.010.000.030.00-1048995.31%
BABA190719P001550002019-07-18 3:22PM EDT155.000.010.000.010.00-1911,93275.00%
BABA190719P001575002019-07-18 3:57PM EDT157.500.010.000.020.00-847068.75%
BABA190719P001600002019-07-18 3:48PM EDT160.000.010.010.040.00-49718,98065.63%
BABA190719P001625002019-07-18 3:05PM EDT162.500.020.010.030.00-1,0534,02952.34%
BABA190719P001650002019-07-18 3:53PM EDT165.000.040.030.040.00-44918,37145.31%
BABA190719P001675002019-07-18 3:55PM EDT167.500.100.080.090.00-1,2845,45838.48%
BABA190719P001700002019-07-18 3:59PM EDT170.000.250.230.270.00-2,14722,58132.86%
BABA190719P001725002019-07-18 3:58PM EDT172.500.850.890.940.00-8,3887,54930.08%
BABA190719P001750002019-07-18 3:50PM EDT175.002.342.432.520.00-13,7249,95029.79%
BABA190719P001775002019-07-18 1:44PM EDT177.504.604.654.850.00-871,02738.48%
BABA190719P001800002019-07-18 3:48PM EDT180.007.057.057.200.00-813,85425.00%
BABA190719P001825002019-07-18 11:41AM EDT182.509.959.559.800.00-715560.94%
BABA190719P001850002019-07-18 3:46PM EDT185.0012.5012.1012.200.00-181,39225.00%
BABA190719P001875002019-07-16 10:17AM EDT187.5012.4014.5014.750.00-7175.39%
BABA190719P001900002019-07-18 3:38PM EDT190.0017.2017.1017.250.00-1418585.55%
BABA190719P001950002019-07-18 11:42AM EDT195.0022.3022.1022.300.00-1115750.00%
BABA190719P002000002019-07-01 10:40AM EDT200.0025.2026.8527.250.00-60123.83%
BABA190719P002050002019-07-18 11:47AM EDT205.0032.6032.0532.250.00-11141.41%
BABA190719P002100002019-05-29 1:31PM EDT210.0058.1938.8542.750.00-10393.36%
BABA190719P002150002019-07-18 3:38PM EDT215.0042.2042.1042.200.00-63100.00%
BABA190719P002200002019-05-23 3:48PM EDT220.0064.4551.1052.950.00-400497.56%
BABA190719P002250002019-06-07 11:21AM EDT225.0049.0050.9052.450.00-100257.23%
BABA190719P002300002019-06-07 11:21AM EDT230.0052.6256.0557.750.00-160314.84%
BABA190719P002400002019-06-10 12:05AM EDT240.0083.1570.1570.650.00-120527.44%
BABA190719P002450002019-07-16 11:18AM EDT245.0070.7571.9572.650.00-40285.16%
BABA190719P002500002019-07-16 11:58AM EDT250.0075.0076.9077.200.00-40100.00%
BABA190719P002550002019-07-18 3:51PM EDT255.0081.9581.9582.200.00-30100.00%
BABA190719P002600002019-07-18 3:38PM EDT260.0087.2087.0087.200.00-10100.00%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes