BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200717C00090000 | 2020-07-02 9:55AM EDT | 90.00 | 132.05 | 170.25 | 172.00 | -2.59 | -1.92% | 1 | 3 | 303.91% |
| BABA200717C00095000 | 2020-06-22 6:46PM EDT | 95.00 | 128.40 | 165.40 | 167.20 | 0.00 | - | 14 | 23 | 323.83% |
| BABA200717C00100000 | 2020-07-07 2:54PM EDT | 100.00 | 136.69 | 160.25 | 162.00 | +14.69 | +12.04% | 1 | 47 | 275.00% |
| BABA200717C00105000 | 2020-07-10 2:33PM EDT | 105.00 | 154.06 | 155.45 | 157.20 | +37.11 | +31.73% | 2 | 6 | 297.07% |
| BABA200717C00110000 | 2020-06-22 6:46PM EDT | 110.00 | 110.00 | 150.25 | 152.00 | 0.00 | - | 1 | 8 | 249.22% |
| BABA200717C00115000 | 2020-07-09 12:49PM EDT | 115.00 | 145.20 | 145.25 | 147.00 | +43.82 | +43.22% | 1 | 1 | 237.50% |
| BABA200717C00120000 | 2020-07-08 1:20PM EDT | 120.00 | 137.60 | 140.45 | 142.20 | +40.43 | +41.61% | 1 | 12 | 256.64% |
| BABA200717C00125000 | 2020-07-10 10:31AM EDT | 125.00 | 133.27 | 135.25 | 137.05 | +45.72 | +52.22% | 1 | 29 | 219.92% |
| BABA200717C00130000 | 2020-07-08 1:25PM EDT | 130.00 | 126.40 | 130.50 | 132.55 | +34.20 | +37.09% | 2 | 11 | 249.81% |
| BABA200717C00135000 | 2020-06-29 9:50AM EDT | 135.00 | 77.05 | 125.25 | 127.05 | -4.60 | -5.63% | 3 | 11 | 198.44% |
| BABA200717C00140000 | 2020-07-08 12:52PM EDT | 140.00 | 115.55 | 120.25 | 122.05 | +32.40 | +38.97% | 4 | 44 | 188.28% |
| BABA200717C00145000 | 2020-06-30 3:06PM EDT | 145.00 | 70.50 | 115.25 | 117.05 | -13.01 | -15.58% | 8 | 56 | 178.52% |
| BABA200717C00150000 | 2020-07-08 12:14PM EDT | 150.00 | 105.66 | 110.25 | 112.05 | +38.36 | +57.00% | 7 | 211 | 169.14% |
| BABA200717C00155000 | 2020-07-02 3:08PM EDT | 155.00 | 69.83 | 105.50 | 107.30 | +1.83 | +2.69% | 2 | 26 | 184.57% |
| BABA200717C00160000 | 2020-07-08 10:07AM EDT | 160.00 | 88.66 | 100.25 | 102.05 | +32.22 | +57.09% | 10 | 263 | 151.17% |
| BABA200717C00165000 | 2020-07-09 1:40PM EDT | 165.00 | 95.70 | 95.25 | 97.10 | +44.14 | +85.61% | 1 | 176 | 145.70% |
| BABA200717C00170000 | 2020-07-08 2:53PM EDT | 170.00 | 86.25 | 90.30 | 91.75 | +33.95 | +64.91% | 6 | 1,434 | 105.47% |
| BABA200717C00175000 | 2020-07-08 9:54AM EDT | 175.00 | 72.06 | 85.60 | 87.25 | +26.01 | +56.48% | 103 | 314 | 147.56% |
| BABA200717C00180000 | 2020-07-10 3:56PM EDT | 180.00 | 81.52 | 80.30 | 82.10 | +45.02 | +123.34% | 7 | 969 | 123.05% |
| BABA200717C00185000 | 2020-07-09 11:01AM EDT | 185.00 | 72.55 | 75.30 | 77.10 | +40.25 | +124.61% | 9 | 397 | 114.94% |
| BABA200717C00190000 | 2020-07-10 3:35PM EDT | 190.00 | 71.64 | 70.30 | 72.15 | +38.66 | +117.22% | 5 | 1,066 | 108.98% |
| BABA200717C00195000 | 2020-07-10 3:43PM EDT | 195.00 | 66.60 | 65.35 | 66.90 | +44.40 | +200.00% | 8 | 2,015 | 92.58% |
| BABA200717C00197500 | 2020-07-09 3:43PM EDT | 197.50 | 62.79 | 62.85 | 64.65 | +62.79 | - | 3 | 9 | 98.93% |
| BABA200717C00200000 | 2020-07-10 3:45PM EDT | 200.00 | 61.85 | 60.50 | 61.90 | +43.85 | +243.61% | 169 | 8,703 | 91.80% |
| BABA200717C00202500 | 2020-07-08 3:04PM EDT | 202.50 | 53.72 | 57.90 | 59.70 | +37.67 | +234.70% | 6 | 1,075 | 93.95% |
| BABA200717C00205000 | 2020-07-10 12:41PM EDT | 205.00 | 54.16 | 55.65 | 57.35 | +40.31 | +291.05% | 36 | 3,850 | 98.73% |
| BABA200717C00207500 | 2020-07-09 10:13AM EDT | 207.50 | 52.75 | 52.90 | 54.70 | +40.10 | +317.00% | 2 | 19 | 86.23% |
| BABA200717C00210000 | 2020-07-10 3:35PM EDT | 210.00 | 51.72 | 50.50 | 51.95 | +41.24 | +393.51% | 13 | 8,401 | 78.42% |
| BABA200717C00212500 | 2020-07-09 11:26AM EDT | 212.50 | 44.60 | 47.95 | 49.70 | +35.55 | +392.82% | 5 | 110 | 79.69% |
| BABA200717C00215000 | 2020-07-10 3:28PM EDT | 215.00 | 46.57 | 45.65 | 47.10 | +38.92 | +508.76% | 42 | 5,366 | 77.83% |
| BABA200717C00217500 | 2020-07-10 3:43PM EDT | 217.50 | 43.97 | 42.95 | 44.75 | +37.67 | +597.94% | 8 | 440 | 72.95% |
| BABA200717C00220000 | 2020-07-10 3:43PM EDT | 220.00 | 41.40 | 40.65 | 42.25 | +36.13 | +685.58% | 66 | 44,612 | 72.56% |
| BABA200717C00222500 | 2020-07-10 3:52PM EDT | 222.50 | 38.90 | 38.15 | 39.40 | +34.60 | +804.65% | 59 | 0 | 62.45% |
| BABA200717C00225000 | 2020-07-10 3:46PM EDT | 225.00 | 36.74 | 35.65 | 37.10 | +33.24 | +949.71% | 128 | 24,310 | 62.35% |
| BABA200717C00227500 | 2020-07-10 3:34PM EDT | 227.50 | 34.48 | 33.25 | 34.50 | +31.67 | +1,127.05% | 17 | 367 | 58.50% |
| BABA200717C00230000 | 2020-07-10 3:58PM EDT | 230.00 | 31.47 | 31.10 | 32.05 | +29.21 | +1,292.48% | 842 | 9,570 | 59.96% |
| BABA200717C00232500 | 2020-07-10 12:42PM EDT | 232.50 | 28.97 | 28.25 | 29.90 | +27.13 | +1,474.46% | 14 | 609 | 55.86% |
| BABA200717C00235000 | 2020-07-10 3:51PM EDT | 235.00 | 26.93 | 26.30 | 27.00 | +25.54 | +1,837.41% | 114 | 9,570 | 53.32% |
| BABA200717C00237500 | 2020-07-10 3:52PM EDT | 237.50 | 24.38 | 23.60 | 24.75 | +23.22 | +2,001.72% | 43 | 1,292 | 58.86% |
| BABA200717C00240000 | 2020-07-10 3:57PM EDT | 240.00 | 21.80 | 21.30 | 22.35 | +20.93 | +2,405.74% | 873 | 11,637 | 55.49% |
| BABA200717C00242500 | 2020-07-10 3:54PM EDT | 242.50 | 19.70 | 19.35 | 20.15 | +18.89 | +2,332.10% | 29 | 995 | 54.27% |
| BABA200717C00245000 | 2020-07-10 3:31PM EDT | 245.00 | 17.30 | 16.95 | 17.65 | +16.74 | +2,989.28% | 222 | 0 | 49.19% |
| BABA200717C00247500 | 2020-07-10 2:42PM EDT | 247.50 | 14.07 | 15.15 | 15.70 | +13.60 | +2,893.62% | 110 | 1,409 | 49.54% |
| BABA200717C00250000 | 2020-07-10 12:43PM EDT | 250.00 | 12.35 | 12.35 | 12.55 | -2.22 | -15.24% | 456 | 12,204 | 37.77% |
| BABA200717C00252500 | 2020-07-10 3:20PM EDT | 252.50 | 12.08 | 11.40 | 11.90 | +12.08 | +900.00% | 117 | - | 48.07% |
| BABA200717C00255000 | 2020-07-10 12:42PM EDT | 255.00 | 9.26 | 9.10 | 9.40 | -2.22 | -19.34% | 941 | 5,229 | 41.50% |
| BABA200717C00257500 | 2020-07-10 3:58PM EDT | 257.50 | 8.70 | 8.45 | 8.90 | +8.70 | +2,718.74% | 1,098 | - | 48.91% |
| BABA200717C00260000 | 2020-07-10 12:43PM EDT | 260.00 | 6.85 | 6.75 | 6.85 | -1.90 | -21.71% | 5,764 | 0 | 44.01% |
| BABA200717C00262500 | 2020-07-10 3:59PM EDT | 262.50 | 6.15 | 6.15 | 6.45 | +6.15 | +1,757.14% | 832 | - | 49.59% |
| BABA200717C00265000 | 2020-07-10 12:43PM EDT | 265.00 | 5.06 | 4.90 | 5.05 | -1.54 | -23.33% | 2,093 | 4,847 | 47.23% |
| BABA200717C00267500 | 2020-07-10 3:39PM EDT | 267.50 | 4.60 | 4.35 | 4.75 | +4.60 | +2,868.75% | 1,523 | - | 50.31% |
| BABA200717C00270000 | 2020-07-10 12:43PM EDT | 270.00 | 3.65 | 3.65 | 3.70 | -1.55 | -29.81% | 4,539 | 8,242 | 50.02% |
| BABA200717C00272500 | 2020-07-10 3:45PM EDT | 272.50 | 3.32 | 3.25 | 3.40 | +3.32 | +2,421.43% | 2,776 | - | 52.62% |
| BABA200717C00275000 | 2020-07-10 3:59PM EDT | 275.00 | 2.78 | 2.75 | 2.81 | +2.68 | +2,680.00% | 17,450 | 4,112 | 53.22% |
| BABA200717C00277500 | 2020-07-10 3:25PM EDT | 277.50 | 2.33 | 2.29 | 2.47 | +2.33 | +754.84% | 294 | - | 54.39% |
| BABA200717C00280000 | 2020-07-10 3:59PM EDT | 280.00 | 2.00 | 1.95 | 2.03 | +1.93 | +2,757.14% | 4,698 | 3,780 | 55.05% |
| BABA200717C00285000 | 2020-07-10 3:59PM EDT | 285.00 | 1.55 | 1.47 | 1.55 | +1.49 | +2,483.34% | 2,468 | 1,610 | 57.91% |
| BABA200717C00290000 | 2020-07-10 3:59PM EDT | 290.00 | 1.11 | 1.11 | 1.15 | +1.03 | +1,287.50% | 14,219 | 3,144 | 60.23% |
| BABA200717C00295000 | 2020-07-10 3:58PM EDT | 295.00 | 0.87 | 0.85 | 0.91 | +0.83 | +2,075.00% | 1,407 | 817 | 62.99% |
| BABA200717C00300000 | 2020-07-10 3:59PM EDT | 300.00 | 0.72 | 0.71 | 0.72 | +0.69 | +2,300.00% | 4,832 | 6,501 | 66.11% |
| BABA200717C00305000 | 2020-07-10 3:58PM EDT | 305.00 | 0.58 | 0.52 | 0.62 | +0.57 | +5,700.01% | 295 | 409 | 68.70% |
| BABA200717C00310000 | 2020-07-10 3:57PM EDT | 310.00 | 0.47 | 0.47 | 0.65 | +0.43 | +1,075.00% | 262 | 1,860 | 73.97% |
| BABA200717C00315000 | 2020-07-10 2:27PM EDT | 315.00 | 0.35 | 0.36 | 0.42 | +0.31 | +775.00% | 62 | 303 | 74.22% |
| BABA200717C00320000 | 2020-07-10 3:56PM EDT | 320.00 | 0.36 | 0.20 | 0.47 | +0.35 | +3,500.00% | 367 | 2,505 | 77.15% |
| BABA200717C00325000 | 2020-07-10 3:57PM EDT | 325.00 | 0.31 | 0.30 | 0.54 | +0.29 | +1,450.00% | 113 | 3,306 | 85.11% |
| BABA200717C00330000 | 2020-07-10 3:37PM EDT | 330.00 | 0.26 | 0.27 | 0.80 | +0.24 | +1,200.00% | 825 | 2,848 | 93.75% |
| BABA200717C00335000 | 2020-07-10 3:54PM EDT | 335.00 | 0.25 | 0.16 | 0.46 | +0.25 | +833.33% | 33 | 240 | 89.94% |
| BABA200717C00340000 | 2020-07-10 3:57PM EDT | 340.00 | 0.24 | 0.18 | 0.25 | +0.24 | +2,000.00% | 74 | 1,233 | 89.36% |
| BABA200717C00345000 | 2020-07-10 3:59PM EDT | 345.00 | 0.20 | 0.16 | 0.25 | +0.20 | +733.33% | 198 | 322 | 92.87% |
| BABA200717C00350000 | 2020-07-10 3:53PM EDT | 350.00 | 0.15 | 0.15 | 0.38 | +0.15 | +1,500.00% | 34 | - | 100.49% |
| BABA200717C00355000 | 2020-07-10 3:57PM EDT | 355.00 | 0.15 | 0.00 | 0.26 | +0.15 | +750.00% | 74 | - | 94.92% |
| BABA200717C00360000 | 2020-07-10 3:57PM EDT | 360.00 | 0.15 | 0.07 | 0.15 | +0.15 | +750.00% | 180 | - | 96.48% |
Putsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200717P00085000 | 2020-07-08 11:10AM EDT | 85.00 | 0.04 | 0.00 | 0.10 | +0.03 | +300.00% | 6 | 4,862 | 292.19% |
| BABA200717P00090000 | 2020-07-06 12:35PM EDT | 90.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1 | 202 | 265.63% |
| BABA200717P00095000 | 2020-06-22 3:22PM EDT | 95.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 45 | 464 | 218.75% |
| BABA200717P00100000 | 2020-07-08 2:42PM EDT | 100.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 6,357 | 231.25% |
| BABA200717P00105000 | 2020-06-30 3:14PM EDT | 105.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 30 | 453 | 225.00% |
| BABA200717P00110000 | 2020-07-08 12:05PM EDT | 110.00 | 0.01 | 0.00 | 0.09 | -0.04 | -80.00% | 3 | 533 | 225.78% |
| BABA200717P00115000 | 2020-07-01 3:59PM EDT | 115.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 50 | 226 | 235.94% |
| BABA200717P00120000 | 2020-07-02 11:45AM EDT | 120.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 736 | 196.88% |
| BABA200717P00125000 | 2020-06-30 3:13PM EDT | 125.00 | 0.03 | 0.00 | 0.02 | -0.02 | -40.00% | 315 | 747 | 168.75% |
| BABA200717P00130000 | 2020-07-09 10:48AM EDT | 130.00 | 0.01 | 0.00 | 0.06 | -0.04 | -80.00% | 60 | 1,111 | 177.34% |
| BABA200717P00135000 | 2020-07-10 3:05PM EDT | 135.00 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 29 | 349 | 170.31% |
| BABA200717P00140000 | 2020-07-10 1:00PM EDT | 140.00 | 0.04 | 0.02 | 0.23 | -0.06 | -60.00% | 7 | 367 | 185.94% |
| BABA200717P00145000 | 2020-07-07 10:48AM EDT | 145.00 | 0.03 | 0.02 | 0.06 | -0.06 | -66.67% | 1 | 1,449 | 155.47% |
| BABA200717P00150000 | 2020-07-10 1:40PM EDT | 150.00 | 0.04 | 0.01 | 0.05 | -0.11 | -73.33% | 2 | 4,894 | 142.97% |
| BABA200717P00155000 | 2020-07-10 3:49PM EDT | 155.00 | 0.07 | 0.02 | 0.37 | -0.11 | -61.11% | 1 | 706 | 167.19% |
| BABA200717P00160000 | 2020-07-10 3:00PM EDT | 160.00 | 0.07 | 0.01 | 0.15 | -0.14 | -66.67% | 5 | 3,981 | 141.41% |
| BABA200717P00165000 | 2020-07-10 3:02PM EDT | 165.00 | 0.07 | 0.04 | 0.15 | -0.21 | -75.00% | 106 | 5,782 | 135.94% |
| BABA200717P00170000 | 2020-07-10 3:47PM EDT | 170.00 | 0.08 | 0.05 | 0.15 | -0.21 | -72.41% | 202 | 4,967 | 128.71% |
| BABA200717P00175000 | 2020-07-10 2:39PM EDT | 175.00 | 0.12 | 0.05 | 0.20 | -0.27 | -69.23% | 275 | 5,893 | 124.22% |
| BABA200717P00180000 | 2020-07-10 1:56PM EDT | 180.00 | 0.08 | 0.06 | 0.29 | -0.48 | -85.71% | 203 | 3,842 | 121.68% |
| BABA200717P00185000 | 2020-07-10 3:49PM EDT | 185.00 | 0.13 | 0.08 | 0.16 | -0.57 | -81.43% | 183 | 8,434 | 108.01% |
| BABA200717P00190000 | 2020-07-10 3:40PM EDT | 190.00 | 0.16 | 0.06 | 0.18 | -0.85 | -84.16% | 213 | 7,631 | 100.59% |
| BABA200717P00195000 | 2020-07-10 3:42PM EDT | 195.00 | 0.18 | 0.05 | 0.36 | -1.34 | -88.16% | 422 | 6,933 | 100.39% |
| BABA200717P00197500 | 2020-07-10 3:28PM EDT | 197.50 | 0.19 | 0.06 | 0.36 | +0.19 | +1,900.00% | 77 | 76 | 96.97% |
| BABA200717P00200000 | 2020-07-10 3:58PM EDT | 200.00 | 0.18 | 0.07 | 0.37 | -2.06 | -91.96% | 947 | 16,989 | 93.75% |
| BABA200717P00202500 | 2020-07-10 2:14PM EDT | 202.50 | 0.17 | 0.10 | 0.34 | -2.59 | -93.84% | 4 | 1,690 | 90.04% |
| BABA200717P00205000 | 2020-07-10 2:16PM EDT | 205.00 | 0.17 | 0.11 | 0.24 | -3.19 | -94.94% | 34 | 5,303 | 83.30% |
| BABA200717P00207500 | 2020-07-10 3:32PM EDT | 207.50 | 0.20 | 0.11 | 0.34 | -3.87 | -95.09% | 152 | 1,058 | 82.81% |
| BABA200717P00210000 | 2020-07-10 3:22PM EDT | 210.00 | 0.21 | 0.12 | 0.38 | -4.79 | -95.80% | 94 | 9,877 | 80.37% |
| BABA200717P00212500 | 2020-07-10 3:56PM EDT | 212.50 | 0.22 | 0.14 | 0.23 | -5.78 | -96.33% | 265 | 981 | 73.05% |
| BABA200717P00215000 | 2020-07-10 3:26PM EDT | 215.00 | 0.22 | 0.21 | 0.37 | -6.83 | -96.88% | 552 | 5,364 | 74.71% |
| BABA200717P00217500 | 2020-07-10 3:26PM EDT | 217.50 | 0.24 | 0.15 | 0.27 | -8.02 | -97.09% | 102 | 2,492 | 67.19% |
| BABA200717P00220000 | 2020-07-10 3:59PM EDT | 220.00 | 0.33 | 0.28 | 0.30 | -9.46 | -96.63% | 1,907 | 37,170 | 67.19% |
| BABA200717P00222500 | 2020-07-10 3:58PM EDT | 222.50 | 0.28 | 0.25 | 0.28 | -10.72 | -97.45% | 48 | 373 | 62.50% |
| BABA200717P00225000 | 2020-07-10 3:58PM EDT | 225.00 | 0.29 | 0.19 | 0.29 | -12.83 | -97.79% | 275 | 18,358 | 57.76% |
| BABA200717P00227500 | 2020-07-10 3:57PM EDT | 227.50 | 0.40 | 0.25 | 0.47 | -15.12 | -97.42% | 1,081 | 1,433 | 58.40% |
| BABA200717P00230000 | 2020-07-10 3:57PM EDT | 230.00 | 0.35 | 0.12 | 0.40 | -16.21 | -97.89% | 1,078 | 4,219 | 51.27% |
| BABA200717P00232500 | 2020-07-10 2:58PM EDT | 232.50 | 0.41 | 0.25 | 0.45 | -18.18 | -97.79% | 106 | 1,216 | 50.44% |
| BABA200717P00235000 | 2020-07-10 3:59PM EDT | 235.00 | 0.49 | 0.43 | 0.52 | -20.18 | -97.63% | 476 | 1,578 | 50.83% |
| BABA200717P00237500 | 2020-07-10 3:58PM EDT | 237.50 | 0.61 | 0.57 | 0.65 | -17.04 | -96.54% | 231 | 1,243 | 49.37% |
| BABA200717P00240000 | 2020-07-10 3:59PM EDT | 240.00 | 0.77 | 0.70 | 0.85 | -24.40 | -96.94% | 1,121 | 8,055 | 48.49% |
| BABA200717P00242500 | 2020-07-10 3:59PM EDT | 242.50 | 0.99 | 0.96 | 1.15 | -17.11 | -94.53% | 350 | 692 | 48.24% |
| BABA200717P00245000 | 2020-07-10 3:59PM EDT | 245.00 | 1.35 | 1.30 | 1.40 | -17.96 | -93.01% | 1,286 | 2,173 | 46.48% |
| BABA200717P00247500 | 2020-07-10 3:57PM EDT | 247.50 | 1.71 | 1.70 | 1.98 | -21.59 | -92.66% | 1,039 | 1,550 | 47.49% |
| BABA200717P00250000 | 2020-07-10 3:59PM EDT | 250.00 | 2.40 | 2.32 | 2.45 | -32.58 | -93.14% | 2,325 | 2,854 | 46.29% |
| BABA200717P00252500 | 2020-07-10 3:58PM EDT | 252.50 | 3.13 | 3.00 | 3.35 | +3.13 | +2,200.00% | 583 | - | 47.75% |
| BABA200717P00255000 | 2020-07-10 3:56PM EDT | 255.00 | 4.02 | 3.90 | 4.25 | -29.63 | -88.05% | 2,075 | 2,463 | 48.00% |
| BABA200717P00257500 | 2020-07-10 3:59PM EDT | 257.50 | 5.11 | 4.95 | 5.40 | +5.11 | +1,238.10% | 856 | - | 49.00% |
| BABA200717P00260000 | 2020-07-10 3:59PM EDT | 260.00 | 6.36 | 6.20 | 6.40 | -53.03 | -89.29% | 3,602 | 920 | 47.90% |
| BABA200717P00262500 | 2020-07-10 3:57PM EDT | 262.50 | 7.68 | 7.55 | 7.85 | +7.68 | +2,433.34% | 203 | - | 48.98% |
| BABA200717P00265000 | 2020-07-10 3:58PM EDT | 265.00 | 9.28 | 8.90 | 9.45 | -39.62 | -81.02% | 189 | 507 | 50.12% |
| BABA200717P00270000 | 2020-07-10 3:13PM EDT | 270.00 | 13.15 | 12.65 | 12.90 | -30.65 | -69.98% | 92 | 110 | 50.68% |
| BABA200717P00275000 | 2020-07-10 3:49PM EDT | 275.00 | 16.20 | 16.40 | 17.05 | -43.60 | -72.91% | 7 | 25 | 52.83% |
| BABA200717P00280000 | 2020-07-10 1:44PM EDT | 280.00 | 21.60 | 20.20 | 21.00 | -36.82 | -63.03% | 11 | 34 | 51.03% |
| BABA200717P00285000 | 2020-07-10 9:55AM EDT | 285.00 | 29.17 | 24.50 | 25.65 | -33.89 | -53.74% | 2 | 52 | 52.44% |
| BABA200717P00290000 | 2020-07-08 3:28PM EDT | 290.00 | 34.30 | 29.00 | 30.20 | -52.90 | -60.67% | 1 | 1 | 51.59% |
| BABA200717P00295000 | 2020-07-10 9:55AM EDT | 295.00 | 38.58 | 33.65 | 35.30 | +38.58 | +10.67% | 2 | 6 | 55.08% |
| BABA200717P00300000 | 2020-07-10 1:46PM EDT | 300.00 | 40.50 | 38.40 | 40.15 | -39.40 | -49.31% | 11 | 22 | 55.08% |
| BABA200717P00310000 | 2020-06-22 6:46PM EDT | 310.00 | 112.30 | 48.25 | 49.80 | 0.00 | - | 5 | 0 | 79.83% |
| BABA200717P00320000 | 2020-07-07 2:37PM EDT | 320.00 | 83.50 | 58.25 | 59.90 | -36.90 | -30.65% | 3 | 3 | 63.28% |
| BABA200717P00325000 | 2020-07-07 9:42AM EDT | 325.00 | 85.00 | 63.30 | 65.25 | -40.30 | -32.16% | - | 3 | 79.83% |
| BABA200717P00330000 | 2020-07-09 9:47AM EDT | 330.00 | 71.05 | 68.25 | 70.20 | +71.05 | -0.20% | 2 | 19 | 81.93% |
| BABA200717P00335000 | 2020-07-09 9:44AM EDT | 335.00 | 74.75 | 72.85 | 75.05 | +74.75 | - | 2 | 2 | 112.45% |
| BABA200717P00345000 | 2020-07-09 3:21PM EDT | 345.00 | 84.20 | 82.90 | 84.75 | +84.20 | - | 7 | 7 | 114.80% |
© 2020 Verizon Media. All rights reserved.