BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200717C000900002020-07-02 9:55AM EDT90.00132.05170.25172.00-2.59-1.92%13303.91%
BABA200717C000950002020-06-22 6:46PM EDT95.00128.40165.40167.200.00-1423323.83%
BABA200717C001000002020-07-07 2:54PM EDT100.00136.69160.25162.00+14.69+12.04%147275.00%
BABA200717C001050002020-07-10 2:33PM EDT105.00154.06155.45157.20+37.11+31.73%26297.07%
BABA200717C001100002020-06-22 6:46PM EDT110.00110.00150.25152.000.00-18249.22%
BABA200717C001150002020-07-09 12:49PM EDT115.00145.20145.25147.00+43.82+43.22%11237.50%
BABA200717C001200002020-07-08 1:20PM EDT120.00137.60140.45142.20+40.43+41.61%112256.64%
BABA200717C001250002020-07-10 10:31AM EDT125.00133.27135.25137.05+45.72+52.22%129219.92%
BABA200717C001300002020-07-08 1:25PM EDT130.00126.40130.50132.55+34.20+37.09%211249.81%
BABA200717C001350002020-06-29 9:50AM EDT135.0077.05125.25127.05-4.60-5.63%311198.44%
BABA200717C001400002020-07-08 12:52PM EDT140.00115.55120.25122.05+32.40+38.97%444188.28%
BABA200717C001450002020-06-30 3:06PM EDT145.0070.50115.25117.05-13.01-15.58%856178.52%
BABA200717C001500002020-07-08 12:14PM EDT150.00105.66110.25112.05+38.36+57.00%7211169.14%
BABA200717C001550002020-07-02 3:08PM EDT155.0069.83105.50107.30+1.83+2.69%226184.57%
BABA200717C001600002020-07-08 10:07AM EDT160.0088.66100.25102.05+32.22+57.09%10263151.17%
BABA200717C001650002020-07-09 1:40PM EDT165.0095.7095.2597.10+44.14+85.61%1176145.70%
BABA200717C001700002020-07-08 2:53PM EDT170.0086.2590.3091.75+33.95+64.91%61,434105.47%
BABA200717C001750002020-07-08 9:54AM EDT175.0072.0685.6087.25+26.01+56.48%103314147.56%
BABA200717C001800002020-07-10 3:56PM EDT180.0081.5280.3082.10+45.02+123.34%7969123.05%
BABA200717C001850002020-07-09 11:01AM EDT185.0072.5575.3077.10+40.25+124.61%9397114.94%
BABA200717C001900002020-07-10 3:35PM EDT190.0071.6470.3072.15+38.66+117.22%51,066108.98%
BABA200717C001950002020-07-10 3:43PM EDT195.0066.6065.3566.90+44.40+200.00%82,01592.58%
BABA200717C001975002020-07-09 3:43PM EDT197.5062.7962.8564.65+62.79-3998.93%
BABA200717C002000002020-07-10 3:45PM EDT200.0061.8560.5061.90+43.85+243.61%1698,70391.80%
BABA200717C002025002020-07-08 3:04PM EDT202.5053.7257.9059.70+37.67+234.70%61,07593.95%
BABA200717C002050002020-07-10 12:41PM EDT205.0054.1655.6557.35+40.31+291.05%363,85098.73%
BABA200717C002075002020-07-09 10:13AM EDT207.5052.7552.9054.70+40.10+317.00%21986.23%
BABA200717C002100002020-07-10 3:35PM EDT210.0051.7250.5051.95+41.24+393.51%138,40178.42%
BABA200717C002125002020-07-09 11:26AM EDT212.5044.6047.9549.70+35.55+392.82%511079.69%
BABA200717C002150002020-07-10 3:28PM EDT215.0046.5745.6547.10+38.92+508.76%425,36677.83%
BABA200717C002175002020-07-10 3:43PM EDT217.5043.9742.9544.75+37.67+597.94%844072.95%
BABA200717C002200002020-07-10 3:43PM EDT220.0041.4040.6542.25+36.13+685.58%6644,61272.56%
BABA200717C002225002020-07-10 3:52PM EDT222.5038.9038.1539.40+34.60+804.65%59062.45%
BABA200717C002250002020-07-10 3:46PM EDT225.0036.7435.6537.10+33.24+949.71%12824,31062.35%
BABA200717C002275002020-07-10 3:34PM EDT227.5034.4833.2534.50+31.67+1,127.05%1736758.50%
BABA200717C002300002020-07-10 3:58PM EDT230.0031.4731.1032.05+29.21+1,292.48%8429,57059.96%
BABA200717C002325002020-07-10 12:42PM EDT232.5028.9728.2529.90+27.13+1,474.46%1460955.86%
BABA200717C002350002020-07-10 3:51PM EDT235.0026.9326.3027.00+25.54+1,837.41%1149,57053.32%
BABA200717C002375002020-07-10 3:52PM EDT237.5024.3823.6024.75+23.22+2,001.72%431,29258.86%
BABA200717C002400002020-07-10 3:57PM EDT240.0021.8021.3022.35+20.93+2,405.74%87311,63755.49%
BABA200717C002425002020-07-10 3:54PM EDT242.5019.7019.3520.15+18.89+2,332.10%2999554.27%
BABA200717C002450002020-07-10 3:31PM EDT245.0017.3016.9517.65+16.74+2,989.28%222049.19%
BABA200717C002475002020-07-10 2:42PM EDT247.5014.0715.1515.70+13.60+2,893.62%1101,40949.54%
BABA200717C002500002020-07-10 12:43PM EDT250.0012.3512.3512.55-2.22-15.24%45612,20437.77%
BABA200717C002525002020-07-10 3:20PM EDT252.5012.0811.4011.90+12.08+900.00%117-48.07%
BABA200717C002550002020-07-10 12:42PM EDT255.009.269.109.40-2.22-19.34%9415,22941.50%
BABA200717C002575002020-07-10 3:58PM EDT257.508.708.458.90+8.70+2,718.74%1,098-48.91%
BABA200717C002600002020-07-10 12:43PM EDT260.006.856.756.85-1.90-21.71%5,764044.01%
BABA200717C002625002020-07-10 3:59PM EDT262.506.156.156.45+6.15+1,757.14%832-49.59%
BABA200717C002650002020-07-10 12:43PM EDT265.005.064.905.05-1.54-23.33%2,0934,84747.23%
BABA200717C002675002020-07-10 3:39PM EDT267.504.604.354.75+4.60+2,868.75%1,523-50.31%
BABA200717C002700002020-07-10 12:43PM EDT270.003.653.653.70-1.55-29.81%4,5398,24250.02%
BABA200717C002725002020-07-10 3:45PM EDT272.503.323.253.40+3.32+2,421.43%2,776-52.62%
BABA200717C002750002020-07-10 3:59PM EDT275.002.782.752.81+2.68+2,680.00%17,4504,11253.22%
BABA200717C002775002020-07-10 3:25PM EDT277.502.332.292.47+2.33+754.84%294-54.39%
BABA200717C002800002020-07-10 3:59PM EDT280.002.001.952.03+1.93+2,757.14%4,6983,78055.05%
BABA200717C002850002020-07-10 3:59PM EDT285.001.551.471.55+1.49+2,483.34%2,4681,61057.91%
BABA200717C002900002020-07-10 3:59PM EDT290.001.111.111.15+1.03+1,287.50%14,2193,14460.23%
BABA200717C002950002020-07-10 3:58PM EDT295.000.870.850.91+0.83+2,075.00%1,40781762.99%
BABA200717C003000002020-07-10 3:59PM EDT300.000.720.710.72+0.69+2,300.00%4,8326,50166.11%
BABA200717C003050002020-07-10 3:58PM EDT305.000.580.520.62+0.57+5,700.01%29540968.70%
BABA200717C003100002020-07-10 3:57PM EDT310.000.470.470.65+0.43+1,075.00%2621,86073.97%
BABA200717C003150002020-07-10 2:27PM EDT315.000.350.360.42+0.31+775.00%6230374.22%
BABA200717C003200002020-07-10 3:56PM EDT320.000.360.200.47+0.35+3,500.00%3672,50577.15%
BABA200717C003250002020-07-10 3:57PM EDT325.000.310.300.54+0.29+1,450.00%1133,30685.11%
BABA200717C003300002020-07-10 3:37PM EDT330.000.260.270.80+0.24+1,200.00%8252,84893.75%
BABA200717C003350002020-07-10 3:54PM EDT335.000.250.160.46+0.25+833.33%3324089.94%
BABA200717C003400002020-07-10 3:57PM EDT340.000.240.180.25+0.24+2,000.00%741,23389.36%
BABA200717C003450002020-07-10 3:59PM EDT345.000.200.160.25+0.20+733.33%19832292.87%
BABA200717C003500002020-07-10 3:53PM EDT350.000.150.150.38+0.15+1,500.00%34-100.49%
BABA200717C003550002020-07-10 3:57PM EDT355.000.150.000.26+0.15+750.00%74-94.92%
BABA200717C003600002020-07-10 3:57PM EDT360.000.150.070.15+0.15+750.00%180-96.48%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200717P000850002020-07-08 11:10AM EDT85.000.040.000.10+0.03+300.00%64,862292.19%
BABA200717P000900002020-07-06 12:35PM EDT90.000.010.000.06-0.01-50.00%1202265.63%
BABA200717P000950002020-06-22 3:22PM EDT95.000.030.000.010.00-45464218.75%
BABA200717P001000002020-07-08 2:42PM EDT100.000.010.000.040.00-16,357231.25%
BABA200717P001050002020-06-30 3:14PM EDT105.000.020.000.05-0.01-33.33%30453225.00%
BABA200717P001100002020-07-08 12:05PM EDT110.000.010.000.09-0.04-80.00%3533225.78%
BABA200717P001150002020-07-01 3:59PM EDT115.000.030.000.220.00-50226235.94%
BABA200717P001200002020-07-02 11:45AM EDT120.000.030.000.060.00-1736196.88%
BABA200717P001250002020-06-30 3:13PM EDT125.000.030.000.02-0.02-40.00%315747168.75%
BABA200717P001300002020-07-09 10:48AM EDT130.000.010.000.06-0.04-80.00%601,111177.34%
BABA200717P001350002020-07-10 3:05PM EDT135.000.030.020.05-0.05-62.50%29349170.31%
BABA200717P001400002020-07-10 1:00PM EDT140.000.040.020.23-0.06-60.00%7367185.94%
BABA200717P001450002020-07-07 10:48AM EDT145.000.030.020.06-0.06-66.67%11,449155.47%
BABA200717P001500002020-07-10 1:40PM EDT150.000.040.010.05-0.11-73.33%24,894142.97%
BABA200717P001550002020-07-10 3:49PM EDT155.000.070.020.37-0.11-61.11%1706167.19%
BABA200717P001600002020-07-10 3:00PM EDT160.000.070.010.15-0.14-66.67%53,981141.41%
BABA200717P001650002020-07-10 3:02PM EDT165.000.070.040.15-0.21-75.00%1065,782135.94%
BABA200717P001700002020-07-10 3:47PM EDT170.000.080.050.15-0.21-72.41%2024,967128.71%
BABA200717P001750002020-07-10 2:39PM EDT175.000.120.050.20-0.27-69.23%2755,893124.22%
BABA200717P001800002020-07-10 1:56PM EDT180.000.080.060.29-0.48-85.71%2033,842121.68%
BABA200717P001850002020-07-10 3:49PM EDT185.000.130.080.16-0.57-81.43%1838,434108.01%
BABA200717P001900002020-07-10 3:40PM EDT190.000.160.060.18-0.85-84.16%2137,631100.59%
BABA200717P001950002020-07-10 3:42PM EDT195.000.180.050.36-1.34-88.16%4226,933100.39%
BABA200717P001975002020-07-10 3:28PM EDT197.500.190.060.36+0.19+1,900.00%777696.97%
BABA200717P002000002020-07-10 3:58PM EDT200.000.180.070.37-2.06-91.96%94716,98993.75%
BABA200717P002025002020-07-10 2:14PM EDT202.500.170.100.34-2.59-93.84%41,69090.04%
BABA200717P002050002020-07-10 2:16PM EDT205.000.170.110.24-3.19-94.94%345,30383.30%
BABA200717P002075002020-07-10 3:32PM EDT207.500.200.110.34-3.87-95.09%1521,05882.81%
BABA200717P002100002020-07-10 3:22PM EDT210.000.210.120.38-4.79-95.80%949,87780.37%
BABA200717P002125002020-07-10 3:56PM EDT212.500.220.140.23-5.78-96.33%26598173.05%
BABA200717P002150002020-07-10 3:26PM EDT215.000.220.210.37-6.83-96.88%5525,36474.71%
BABA200717P002175002020-07-10 3:26PM EDT217.500.240.150.27-8.02-97.09%1022,49267.19%
BABA200717P002200002020-07-10 3:59PM EDT220.000.330.280.30-9.46-96.63%1,90737,17067.19%
BABA200717P002225002020-07-10 3:58PM EDT222.500.280.250.28-10.72-97.45%4837362.50%
BABA200717P002250002020-07-10 3:58PM EDT225.000.290.190.29-12.83-97.79%27518,35857.76%
BABA200717P002275002020-07-10 3:57PM EDT227.500.400.250.47-15.12-97.42%1,0811,43358.40%
BABA200717P002300002020-07-10 3:57PM EDT230.000.350.120.40-16.21-97.89%1,0784,21951.27%
BABA200717P002325002020-07-10 2:58PM EDT232.500.410.250.45-18.18-97.79%1061,21650.44%
BABA200717P002350002020-07-10 3:59PM EDT235.000.490.430.52-20.18-97.63%4761,57850.83%
BABA200717P002375002020-07-10 3:58PM EDT237.500.610.570.65-17.04-96.54%2311,24349.37%
BABA200717P002400002020-07-10 3:59PM EDT240.000.770.700.85-24.40-96.94%1,1218,05548.49%
BABA200717P002425002020-07-10 3:59PM EDT242.500.990.961.15-17.11-94.53%35069248.24%
BABA200717P002450002020-07-10 3:59PM EDT245.001.351.301.40-17.96-93.01%1,2862,17346.48%
BABA200717P002475002020-07-10 3:57PM EDT247.501.711.701.98-21.59-92.66%1,0391,55047.49%
BABA200717P002500002020-07-10 3:59PM EDT250.002.402.322.45-32.58-93.14%2,3252,85446.29%
BABA200717P002525002020-07-10 3:58PM EDT252.503.133.003.35+3.13+2,200.00%583-47.75%
BABA200717P002550002020-07-10 3:56PM EDT255.004.023.904.25-29.63-88.05%2,0752,46348.00%
BABA200717P002575002020-07-10 3:59PM EDT257.505.114.955.40+5.11+1,238.10%856-49.00%
BABA200717P002600002020-07-10 3:59PM EDT260.006.366.206.40-53.03-89.29%3,60292047.90%
BABA200717P002625002020-07-10 3:57PM EDT262.507.687.557.85+7.68+2,433.34%203-48.98%
BABA200717P002650002020-07-10 3:58PM EDT265.009.288.909.45-39.62-81.02%18950750.12%
BABA200717P002700002020-07-10 3:13PM EDT270.0013.1512.6512.90-30.65-69.98%9211050.68%
BABA200717P002750002020-07-10 3:49PM EDT275.0016.2016.4017.05-43.60-72.91%72552.83%
BABA200717P002800002020-07-10 1:44PM EDT280.0021.6020.2021.00-36.82-63.03%113451.03%
BABA200717P002850002020-07-10 9:55AM EDT285.0029.1724.5025.65-33.89-53.74%25252.44%
BABA200717P002900002020-07-08 3:28PM EDT290.0034.3029.0030.20-52.90-60.67%1151.59%
BABA200717P002950002020-07-10 9:55AM EDT295.0038.5833.6535.30+38.58+10.67%2655.08%
BABA200717P003000002020-07-10 1:46PM EDT300.0040.5038.4040.15-39.40-49.31%112255.08%
BABA200717P003100002020-06-22 6:46PM EDT310.00112.3048.2549.800.00-5079.83%
BABA200717P003200002020-07-07 2:37PM EDT320.0083.5058.2559.90-36.90-30.65%3363.28%
BABA200717P003250002020-07-07 9:42AM EDT325.0085.0063.3065.25-40.30-32.16%-379.83%
BABA200717P003300002020-07-09 9:47AM EDT330.0071.0568.2570.20+71.05-0.20%21981.93%
BABA200717P003350002020-07-09 9:44AM EDT335.0074.7572.8575.05+74.75-22112.45%
BABA200717P003450002020-07-09 3:21PM EDT345.0084.2082.9084.75+84.20-77114.80%
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