BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200409C000900002020-03-31 1:32PM EDT90.00105.30104.45107.400.00--0652.34%
BABA200409C000950002020-04-01 11:36AM EDT95.0096.5099.45102.400.00--2612.50%
BABA200409C001000002020-03-27 10:38PM EDT100.0093.8094.4597.400.00--1574.61%
BABA200409C001050002020-03-31 1:30PM EDT105.0089.8089.4592.400.00-1213538.48%
BABA200409C001150002020-03-31 10:03AM EDT115.0080.1079.4582.400.00--3471.09%
BABA200409C001200002020-03-24 10:15AM EDT120.0062.6574.4577.400.00-1010439.26%
BABA200409C001400002020-03-31 10:37AM EDT140.0056.2054.4557.40+0.10+0.18%14322.85%
BABA200409C001450002020-03-20 11:05AM EDT145.0043.3849.4552.400.00-910295.80%
BABA200409C001500002020-03-31 9:57AM EDT150.0044.0044.4547.400.00-115228269.34%
BABA200409C001550002020-03-30 3:12PM EDT155.0035.4539.4542.400.00-624243.46%
BABA200409C001600002020-04-08 2:52PM EDT160.0034.9534.4537.40+0.15+0.43%1850217.97%
BABA200409C001625002020-03-19 3:57PM EDT162.5023.1531.9534.900.00-44205.32%
BABA200409C001650002020-04-08 3:33PM EDT165.0030.9029.4532.40-3.55-10.30%951192.77%
BABA200409C001675002020-04-08 3:33PM EDT167.5028.5527.0029.90-3.34-10.47%2024180.27%
BABA200409C001700002020-04-08 11:53AM EDT170.0025.5024.5027.40+0.78+3.16%159167.77%
BABA200409C001725002020-04-08 2:50PM EDT172.5022.1022.0024.90-1.75-7.34%445155.27%
BABA200409C001750002020-04-08 10:39AM EDT175.0021.2119.5022.40+2.05+10.70%189142.77%
BABA200409C001775002020-04-07 11:09AM EDT177.5018.5517.0019.90-3.60-16.25%5169130.22%
BABA200409C001800002020-04-08 2:03PM EDT180.0014.1314.5517.45-3.67-20.62%41176118.99%
BABA200409C001825002020-04-08 3:20PM EDT182.5012.4612.1014.95+0.50+4.18%12313106.06%
BABA200409C001850002020-04-08 3:29PM EDT185.0010.699.6512.55-2.31-17.77%3558895.41%
BABA200409C001875002020-04-08 3:26PM EDT187.508.027.259.90-2.43-23.25%902,53778.22%
BABA200409C001900002020-04-08 3:55PM EDT190.006.304.957.75-3.15-33.33%1722,84171.63%
BABA200409C001925002020-04-08 3:46PM EDT192.504.002.935.25-2.80-41.18%7792,02856.06%
BABA200409C001950002020-04-08 3:59PM EDT195.002.151.682.80-2.85-57.00%2,2111,76239.43%
BABA200409C001975002020-04-08 3:59PM EDT197.501.050.851.35-1.80-63.16%5,1112,90034.77%
BABA200409C002000002020-04-08 3:59PM EDT200.000.330.200.39-1.32-80.00%6,6663,56428.96%
BABA200409C002025002020-04-08 3:59PM EDT202.500.110.110.13-0.69-86.25%1,6071,68429.59%
BABA200409C002050002020-04-08 3:58PM EDT205.000.050.030.10-0.22-81.48%7271,46435.94%
BABA200409C002075002020-04-08 3:59PM EDT207.500.030.020.04-0.14-82.35%4571,25737.50%
BABA200409C002100002020-04-08 3:16PM EDT210.000.020.010.02-0.04-66.67%4972,03039.84%
BABA200409C002125002020-04-08 3:18PM EDT212.500.010.000.02-0.02-66.67%25943446.09%
BABA200409C002150002020-04-08 10:08AM EDT215.000.020.000.010.00-260847.66%
BABA200409C002175002020-04-08 10:09AM EDT217.500.010.000.01-0.01-50.00%18950.00%
BABA200409C002200002020-04-08 9:52AM EDT220.000.010.000.010.00-532354.69%
BABA200409C002225002020-04-07 3:39PM EDT222.500.020.000.010.00-1215059.38%
BABA200409C002250002020-04-03 10:20AM EDT225.000.010.000.010.00-14864.06%
BABA200409C002275002020-03-31 12:06PM EDT227.500.070.000.010.00-18468.75%
BABA200409C002300002020-04-03 3:29PM EDT230.000.010.000.010.00-59971.88%
BABA200409C002325002020-03-26 3:30PM EDT232.500.070.000.010.00-12778.13%
BABA200409C002350002020-04-06 12:40PM EDT235.000.020.000.010.00-157381.25%
BABA200409C002375002020-03-26 12:37PM EDT237.500.050.000.010.00-22287.50%
BABA200409C002400002020-03-10 10:03AM EDT240.000.060.000.020.00-11096.88%
BABA200409C002425002020-03-11 2:39PM EDT242.500.190.010.010.00-1022100.00%
BABA200409C002450002020-03-27 3:37PM EDT245.000.020.000.010.00-143098.44%
BABA200409C002475002020-03-30 3:44PM EDT247.500.010.000.010.00-2151103.13%
BABA200409C002500002020-03-26 1:00PM EDT250.000.060.000.010.00-12106.25%
BABA200409C002550002020-03-25 10:40AM EDT255.000.090.000.010.00-211115.63%
BABA200409C002800002020-04-03 10:38AM EDT280.000.010.000.010.00-3030150.00%
Putsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200409P001050002020-03-25 9:30AM EDT105.001.150.000.030.00-33287.50%
BABA200409P001100002020-03-25 9:30AM EDT110.001.150.000.030.00-33268.75%
BABA200409P001150002020-03-25 1:28PM EDT115.000.140.000.030.00-15248.44%
BABA200409P001200002020-03-30 10:47AM EDT120.000.020.000.010.00-317206.25%
BABA200409P001250002020-03-30 2:39PM EDT125.000.070.000.010.00--44193.75%
BABA200409P001300002020-04-07 1:05PM EDT130.000.020.000.010.00-676175.00%
BABA200409P001350002020-03-26 3:12PM EDT135.000.030.000.010.00-117162.50%
BABA200409P001400002020-04-08 1:59PM EDT140.000.010.000.01-0.08-88.89%1594146.88%
BABA200409P001450002020-04-06 2:04PM EDT145.000.020.000.030.00-832146.88%
BABA200409P001500002020-04-08 11:57AM EDT150.000.020.000.01+0.01+100.00%5898118.75%
BABA200409P001550002020-04-08 2:12PM EDT155.000.010.000.010.00-4129106.25%
BABA200409P001600002020-04-08 12:50PM EDT160.000.010.000.21-0.01-50.00%271,049129.69%
BABA200409P001625002020-04-08 3:47PM EDT162.500.010.000.03-0.03-75.00%17995.31%
BABA200409P001650002020-04-08 3:39PM EDT165.000.010.010.04-0.01-50.00%714292.97%
BABA200409P001675002020-04-08 12:13PM EDT167.500.020.010.210.00-184,932104.69%
BABA200409P001700002020-04-08 2:53PM EDT170.000.010.000.02-0.02-66.67%16,42170.31%
BABA200409P001725002020-04-08 3:59PM EDT172.500.010.000.05-0.01-50.00%1096,08471.09%
BABA200409P001750002020-04-08 3:21PM EDT175.000.020.000.03-0.02-50.00%1,4457,78460.16%
BABA200409P001775002020-04-08 3:39PM EDT177.500.030.000.03-0.03-50.00%39060153.91%
BABA200409P001800002020-04-08 3:34PM EDT180.000.040.030.05-0.05-55.56%8652,40953.13%
BABA200409P001825002020-04-08 2:05PM EDT182.500.100.040.08-0.03-23.08%22462950.78%
BABA200409P001850002020-04-08 3:59PM EDT185.000.130.120.14-0.03-18.75%8492,16847.46%
BABA200409P001875002020-04-08 3:58PM EDT187.500.230.200.23-0.15-39.47%8191,01643.07%
BABA200409P001900002020-04-08 3:59PM EDT190.000.430.380.40-0.03-6.52%5,1081,63738.92%
BABA200409P001925002020-04-08 3:59PM EDT192.500.820.710.77+0.07+9.33%5,81583735.89%
BABA200409P001950002020-04-08 3:59PM EDT195.001.461.341.44+0.22+17.74%6,8451,81732.74%
BABA200409P001975002020-04-08 3:55PM EDT197.502.642.402.65+0.58+28.16%1,91594330.76%
BABA200409P002000002020-04-08 3:59PM EDT200.004.504.204.70+1.54+52.03%1,4021,88936.04%
BABA200409P002025002020-04-08 3:50PM EDT202.506.556.106.75+2.05+45.56%2720134.08%
BABA200409P002050002020-04-08 3:35PM EDT205.009.228.559.35+2.62+39.70%208547.31%
BABA200409P002075002020-04-08 2:41PM EDT207.5012.1010.8511.55+1.03+9.30%811235.94%
BABA200409P002100002020-04-08 11:06AM EDT210.0013.9013.3514.05+3.05+28.11%919642.19%
BABA200409P002125002020-04-08 9:50AM EDT212.5016.8515.3517.65-9.19-35.29%156102.39%
BABA200409P002150002020-04-07 12:29PM EDT215.0018.8017.9019.95+3.90+26.17%615105.66%
BABA200409P002175002020-04-08 11:46AM EDT217.5021.4520.3522.50-9.56-30.83%422116.46%
BABA200409P002200002020-04-08 12:20PM EDT220.0023.9523.5024.55-6.30-20.83%433754.69%
BABA200409P002225002020-04-08 12:09PM EDT222.5027.0525.2527.65-1.85-6.40%12139.21%
BABA200409P002250002020-04-07 10:19AM EDT225.0026.3727.7530.000.00-1821142.19%
BABA200409P002275002020-04-03 10:16AM EDT227.5037.7530.3032.500.00-11150.29%
BABA200409P002300002020-04-07 11:37AM EDT230.0030.8032.9035.050.00-21928160.25%
BABA200409P002325002020-04-01 11:24AM EDT232.5040.7035.4037.500.00-60166.02%
BABA200409P002375002020-03-31 9:35AM EDT237.5044.3040.4042.500.00--0180.96%
BABA200409P002425002020-04-01 1:30PM EDT242.5054.7545.3047.650.00--0202.00%
BABA200409P002500002020-04-01 12:42PM EDT250.0062.9052.8055.050.00--0218.26%
BABA200409P002550002020-04-03 10:16AM EDT255.0065.4557.8060.050.00-20231.45%
BABA200409P002650002020-04-03 10:17AM EDT265.0075.6067.7570.150.00-10261.72%
BABA200409P002750002020-04-01 11:16AM EDT275.0082.5077.9080.000.00--0277.34%
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