BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor22 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191122C001200002019-11-19 10:12AM EST120.0065.1863.1067.10+11.28+20.93%10350.39%
BABA191122C001250002019-11-15 9:41AM EST125.0059.1557.9562.100.00-1013323.68%
BABA191122C001300002019-11-15 3:33PM EST130.0055.3353.7556.200.00-32253.71%
BABA191122C001350002019-11-19 2:35PM EST135.0049.2548.0051.75-2.85-5.47%11258.15%
BABA191122C001400002019-11-12 11:18AM EST140.0047.6043.2046.800.00-19236.72%
BABA191122C001450002019-11-19 9:43AM EST145.0040.5638.3541.00-0.17-0.42%14178.42%
BABA191122C001460002019-11-08 9:58AM EST146.0041.4537.6540.550.00-13199.32%
BABA191122C001470002019-10-18 9:16AM EST147.0026.4037.3038.000.00-400.00%
BABA191122C001490002019-10-28 8:48AM EST149.0029.0534.6537.450.00-1010182.23%
BABA191122C001500002019-11-19 3:57PM EST150.0035.1035.0535.45-1.15-3.17%11335450.00%
BABA191122C001525002019-11-18 9:50AM EST152.5032.2531.0033.850.00-21,152163.38%
BABA191122C001550002019-11-19 10:57AM EST155.0029.8529.4530.70-1.40-4.48%72,445123.63%
BABA191122C001575002019-11-14 2:37PM EST157.5024.3126.8028.500.00-92,500128.91%
BABA191122C001600002019-11-19 3:45PM EST160.0024.6025.1525.45-1.50-5.75%1631072.27%
BABA191122C001625002019-11-19 1:01PM EST162.5022.3622.6522.95-0.39-1.71%144965.63%
BABA191122C001650002019-11-19 12:41PM EST165.0019.1018.8521.15-0.45-2.30%283104.88%
BABA191122C001675002019-11-15 3:59PM EST167.5018.1016.9518.550.00-319691.65%
BABA191122C001700002019-11-19 3:59PM EST170.0015.2015.2015.55-0.30-1.94%5050752.93%
BABA191122C001725002019-11-19 11:12AM EST172.5012.0112.7013.10-0.54-4.30%3139056.84%
BABA191122C001750002019-11-19 3:54PM EST175.0010.1010.3010.70+0.30+3.06%321,50551.37%
BABA191122C001775002019-11-19 3:59PM EST177.507.907.908.15+0.40+5.33%1371,24640.43%
BABA191122C001800002019-11-19 3:53PM EST180.005.435.705.90-0.07-1.27%6021,86636.67%
BABA191122C001825002019-11-19 3:59PM EST182.503.803.753.90+0.20+5.56%7623,83334.03%
BABA191122C001850002019-11-19 3:59PM EST185.002.222.202.28-0.03-1.33%6,8495,41132.15%
BABA191122C001875002019-11-19 3:59PM EST187.501.131.111.19-0.09-7.38%5,3616,03031.59%
BABA191122C001900002019-11-19 3:59PM EST190.000.530.520.53-0.11-17.19%14,21311,20131.01%
BABA191122C001925002019-11-19 3:59PM EST192.500.240.210.25-0.02-7.69%1,5333,35532.42%
BABA191122C001950002019-11-19 3:59PM EST195.000.090.090.10-0.03-25.00%1,6223,73533.01%
BABA191122C001975002019-11-19 3:55PM EST197.500.040.040.06-0.01-20.00%29862136.13%
BABA191122C002000002019-11-19 3:59PM EST200.000.030.030.040.00-3412,41539.45%
BABA191122C002025002019-11-19 11:27AM EST202.500.010.020.05-0.01-50.00%594346.48%
BABA191122C002050002019-11-19 9:55AM EST205.000.020.010.020.00-2768046.09%
BABA191122C002075002019-11-19 12:14PM EST207.500.010.000.01-0.01-50.00%413246.88%
BABA191122C002100002019-11-19 10:15AM EST210.000.010.000.020.00-345851.56%
BABA191122C002125002019-11-18 2:40PM EST212.500.030.000.030.00-13957.81%
BABA191122C002150002019-11-11 1:21PM EST215.000.050.000.050.00-51766.02%
BABA191122C002200002019-11-19 12:14PM EST220.000.010.000.020.00-213967.97%
Putsfor22 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191122P001200002019-11-11 9:33AM EST120.000.070.000.010.00-70141153.13%
BABA191122P001250002019-11-05 11:07AM EST125.000.010.000.010.00-1156137.50%
BABA191122P001300002019-10-13 11:14PM EST130.000.580.000.060.00--5150.00%
BABA191122P001350002019-10-11 9:30AM EST135.000.340.000.020.00-20121.88%
BABA191122P001400002019-11-18 9:30AM EST140.000.010.000.010.00-1306100.00%
BABA191122P001450002019-11-13 11:34AM EST145.000.050.000.010.00-130790.63%
BABA191122P001470002019-10-25 1:56PM EST147.000.340.000.050.00-3299.61%
BABA191122P001480002019-11-08 1:02PM EST148.000.060.000.020.00-616887.50%
BABA191122P001490002019-11-13 11:45AM EST149.000.050.000.010.00-815881.25%
BABA191122P001500002019-11-15 2:59PM EST150.000.030.000.020.00-621482.81%
BABA191122P001525002019-11-14 3:21PM EST152.500.060.000.020.00-6217778.13%
BABA191122P001550002019-11-19 1:30PM EST155.000.010.000.02-0.02-66.67%7241971.88%
BABA191122P001575002019-11-18 2:38PM EST157.500.030.010.020.00-2824268.75%
BABA191122P001600002019-11-19 9:42AM EST160.000.030.030.03-0.01-25.00%301,60867.97%
BABA191122P001625002019-11-19 2:29PM EST162.500.030.010.04-0.02-40.00%3285560.16%
BABA191122P001650002019-11-19 1:30PM EST165.000.030.030.05-0.04-57.14%241,13057.03%
BABA191122P001675002019-11-19 3:54PM EST167.500.050.020.12-0.06-54.55%521,11354.88%
BABA191122P001700002019-11-19 3:38PM EST170.000.060.000.10-0.09-60.00%993,14050.98%
BABA191122P001725002019-11-19 3:55PM EST172.500.090.080.12-0.13-59.09%1481,95045.12%
BABA191122P001750002019-11-19 3:55PM EST175.000.150.130.16-0.19-55.88%4722,58639.84%
BABA191122P001775002019-11-19 3:59PM EST177.500.270.240.28-0.29-51.79%4191,42836.57%
BABA191122P001800002019-11-19 3:59PM EST180.000.540.490.54-0.37-40.66%2,1773,14434.18%
BABA191122P001825002019-11-19 3:59PM EST182.501.031.001.07-0.62-37.58%5,0874,66932.69%
BABA191122P001850002019-11-19 3:59PM EST185.002.001.902.01-0.58-22.48%3,3773,15231.86%
BABA191122P001875002019-11-19 3:53PM EST187.503.653.303.45-0.60-14.12%9224,88531.74%
BABA191122P001900002019-11-19 3:58PM EST190.005.475.155.35-0.50-8.38%952,66632.57%
BABA191122P001925002019-11-19 11:44AM EST192.508.606.007.60+0.41+5.01%255135.65%
BABA191122P001950002019-11-19 11:38AM EST195.0010.658.0010.10+1.18+12.46%331,76243.85%
BABA191122P001975002019-11-12 11:18AM EST197.5010.5511.5013.250.00-1770.17%
BABA191122P002000002019-11-13 11:20AM EST200.0017.6513.5517.000.00-12465.28%
BABA191122P002050002019-11-18 12:00PM EST205.0020.4019.4020.35+1.60+8.51%7159.67%
BABA191122P002100002019-11-18 9:35AM EST210.0024.6023.6526.500.00-23284.67%
BABA191122P002125002019-11-18 12:10AM EST212.5028.4025.9529.500.00--498.44%
BABA191122P002150002019-11-18 12:10AM EST215.0031.7527.9032.000.00--188.67%
BABA191122P002200002019-11-15 9:41AM EST220.0035.9033.5037.000.00-100118.36%
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