BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191115C000750002019-11-06 2:42PM EST75.00108.90107.25107.950.00-1184731.25%
BABA191115C000800002019-11-12 1:34PM EST80.00107.05102.25102.950.00-121682.81%
BABA191115C000850002019-11-04 2:04PM EST85.0094.7097.2597.950.00-321635.94%
BABA191115C000900002019-11-07 9:39AM EST90.0094.8592.2592.950.00-314592.19%
BABA191115C000950002019-10-14 9:01AM EST95.0077.0987.2587.950.00-214550.78%
BABA191115C001000002019-11-01 8:52AM EST100.0079.1082.2582.950.00-126510.94%
BABA191115C001050002019-10-08 8:42AM EST105.0059.1581.8582.400.00--0938.48%
BABA191115C001100002019-11-07 2:31PM EST110.0077.9972.2572.950.00-127437.50%
BABA191115C001150002019-11-07 11:59AM EST115.0072.5067.2567.950.00-205193403.13%
BABA191115C001200002019-10-08 8:42AM EST120.0044.3566.9067.450.00-30762.40%
BABA191115C001250002019-10-16 11:25AM EST125.0048.6557.2557.950.00-434337.50%
BABA191115C001300002019-11-14 2:14PM EST130.0051.7052.2552.95-4.90-8.66%323307.03%
BABA191115C001350002019-11-14 2:44PM EST135.0046.4547.2547.95+0.05+0.11%593276.56%
BABA191115C001400002019-11-14 2:45PM EST140.0041.5642.2542.95-0.70-1.66%10199247.66%
BABA191115C001450002019-11-13 11:08AM EST145.0037.2637.2537.850.00-6280188.28%
BABA191115C001500002019-11-14 3:47PM EST150.0031.9532.2532.95-3.50-9.87%23488191.41%
BABA191115C001525002019-11-05 9:51AM EST152.5029.7029.7030.500.00-113186.33%
BABA191115C001550002019-11-14 11:04AM EST155.0028.4027.2027.95+2.00+7.58%92,790163.67%
BABA191115C001575002019-11-14 2:56PM EST157.5024.0224.7025.45-4.88-16.89%1465150.39%
BABA191115C001600002019-11-14 3:16PM EST160.0021.8522.2522.90-0.53-2.37%382,513128.13%
BABA191115C001625002019-11-13 11:08AM EST162.5019.8019.7020.450.00-376123.44%
BABA191115C001650002019-11-14 1:04PM EST165.0016.6517.2017.85-0.25-1.48%59,91392.19%
BABA191115C001675002019-11-13 1:55PM EST167.5014.8514.7015.350.00-3034080.08%
BABA191115C001700002019-11-14 3:59PM EST170.0012.5712.4012.80+0.17+1.37%10813,70625.00%
BABA191115C001725002019-11-14 1:49PM EST172.509.489.9010.45+0.43+4.75%251,90169.34%
BABA191115C001750002019-11-14 3:59PM EST175.007.627.407.90+0.19+2.56%59037,66650.78%
BABA191115C001775002019-11-14 3:58PM EST177.504.705.005.55-0.45-8.74%1792,06446.97%
BABA191115C001800002019-11-14 3:59PM EST180.003.082.993.15-0.06-1.91%4,71013,20734.23%
BABA191115C001825002019-11-14 3:59PM EST182.501.341.341.38-0.28-17.28%10,6216,23132.08%
BABA191115C001850002019-11-14 3:59PM EST185.000.450.420.43-0.25-35.71%19,77018,36832.03%
BABA191115C001875002019-11-14 3:59PM EST187.500.100.090.11-0.15-60.00%8,6907,73433.69%
BABA191115C001900002019-11-14 3:59PM EST190.000.030.020.03-0.07-70.00%3,73920,72236.72%
BABA191115C001925002019-11-14 3:54PM EST192.500.020.010.02-0.01-33.33%1,3004,88144.53%
BABA191115C001950002019-11-14 3:51PM EST195.000.030.000.00+0.02+200.00%2,8478,52325.00%
BABA191115C002000002019-11-14 1:46PM EST200.000.010.000.010.00-88718,77662.50%
BABA191115C002050002019-11-14 11:44AM EST205.000.010.000.000.00-2110,78850.00%
BABA191115C002100002019-11-14 9:35AM EST210.000.010.000.010.00-1072,92090.63%
BABA191115C002150002019-11-11 1:18PM EST215.000.010.000.010.00-4623,212106.25%
BABA191115C002200002019-11-14 11:19AM EST220.000.010.000.080.00-31,593146.88%
BABA191115C002250002019-11-13 9:34AM EST225.000.010.000.010.00-3818131.25%
BABA191115C002300002019-11-05 1:11PM EST230.000.020.000.010.00-22131143.75%
BABA191115C002350002019-09-26 8:41AM EST235.000.050.000.010.00-1136156.25%
BABA191115C002400002019-11-11 10:08AM EST240.000.010.000.010.00-2105168.75%
BABA191115C002450002019-10-08 2:15PM EST245.000.020.000.000.00-12050.00%
BABA191115C002500002019-09-26 10:06AM EST250.000.020.000.030.00-217209.38%
BABA191115C002550002019-11-07 9:30AM EST255.000.030.000.000.00--050.00%
BABA191115C002600002019-09-26 10:27AM EST260.000.010.000.050.00-110243.75%
BABA191115C002650002019-09-20 9:05AM EST265.000.030.000.050.00-22256.25%
Putsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191115P000850002019-10-18 12:31PM EST85.000.020.000.010.00-1213450.00%
BABA191115P000900002019-09-27 2:17PM EST90.000.060.000.130.00-2110534.38%
BABA191115P000950002019-10-18 12:31PM EST95.000.010.000.010.00-55387.50%
BABA191115P001000002019-10-08 1:37PM EST100.000.030.000.000.00-17050.00%
BABA191115P001050002019-09-30 2:56PM EST105.000.060.000.060.00-30392.19%
BABA191115P001100002019-11-01 11:06AM EST110.000.020.000.010.00-2283306.25%
BABA191115P001150002019-11-04 11:36AM EST115.000.020.000.010.00-10431281.25%
BABA191115P001200002019-11-04 2:00PM EST120.000.010.000.010.00-501,807256.25%
BABA191115P001250002019-11-06 12:25PM EST125.000.010.000.010.00-75520237.50%
BABA191115P001300002019-10-30 9:19AM EST130.000.010.000.010.00-11,238212.50%
BABA191115P001350002019-11-06 12:13PM EST135.000.010.000.010.00-361,414187.50%
BABA191115P001400002019-11-06 11:56AM EST140.000.010.000.010.00-52,040168.75%
BABA191115P001450002019-11-11 2:14PM EST145.000.010.000.020.00-273,091156.25%
BABA191115P001500002019-11-14 1:27PM EST150.000.010.000.010.00-1212,181128.13%
BABA191115P001525002019-11-13 9:38AM EST152.500.020.000.010.00-1349118.75%
BABA191115P001550002019-11-14 2:34PM EST155.000.020.000.010.00-2,4508,835106.25%
BABA191115P001575002019-11-13 2:05PM EST157.500.040.000.020.00-14637106.25%
BABA191115P001600002019-11-14 3:17PM EST160.000.010.010.02-0.01-50.00%177,15999.22%
BABA191115P001625002019-11-14 11:44AM EST162.500.010.000.08-0.03-75.00%131,280100.78%
BABA191115P001650002019-11-14 3:28PM EST165.000.020.010.020.00-408,93278.91%
BABA191115P001675002019-11-14 2:19PM EST167.500.030.010.030.00-312,65971.09%
BABA191115P001700002019-11-14 3:31PM EST170.000.030.010.03-0.01-25.00%15518,89560.16%
BABA191115P001725002019-11-14 3:47PM EST172.500.040.030.04-0.03-42.86%4062,37653.52%
BABA191115P001750002019-11-14 3:59PM EST175.000.060.050.07-0.07-53.85%1,44427,02647.27%
BABA191115P001775002019-11-14 3:59PM EST177.500.110.110.15-0.22-66.67%2,2953,81040.92%
BABA191115P001800002019-11-14 3:59PM EST180.000.460.360.44-0.31-40.26%6,7028,20337.55%
BABA191115P001825002019-11-14 3:59PM EST182.501.161.111.21-0.62-34.83%7,1673,88535.50%
BABA191115P001850002019-11-14 3:59PM EST185.002.802.572.82-0.54-16.17%1,2683,50238.14%
BABA191115P001875002019-11-14 3:09PM EST187.505.834.705.15+0.43+7.96%5492,77150.93%
BABA191115P001900002019-11-14 3:50PM EST190.008.057.157.65+0.10+1.26%2643,50353.52%
BABA191115P001925002019-11-14 12:47PM EST192.5010.039.5510.15-0.12-1.18%489362.50%
BABA191115P001950002019-11-14 9:50AM EST195.0011.0512.1512.80-1.85-14.34%101485.06%
BABA191115P002000002019-11-13 3:56PM EST200.0017.9017.0517.750.00-10922102.54%
BABA191115P002050002019-11-06 12:56PM EST205.0021.7422.1022.750.00-10127.34%
BABA191115P002100002019-10-17 8:55AM EST210.0035.2227.0527.750.00-100145.31%
BABA191115P002150002019-11-06 12:50PM EST215.0031.5032.0532.750.00-10165.04%
BABA191115P002200002019-11-11 3:51PM EST220.0033.5037.0537.750.00-400183.98%
BABA191115P002250002019-10-31 8:56AM EST225.0048.1542.0542.750.00-10201.95%
BABA191115P002350002019-08-18 11:14PM EST235.0067.4054.3555.550.00---415.04%
BABA191115P002500002019-09-19 12:43PM EST250.0068.5077.2077.800.00--0758.79%
BABA191115P002550002019-10-13 11:14PM EST255.0082.1072.0572.750.00---298.44%
BABA191115P002900002019-11-07 9:34AM EST290.00104.10107.05107.750.00-10392.19%
BABA191115P002950002019-11-07 9:34AM EST295.00109.10112.05112.750.00-10404.30%
BABA191115P003000002019-11-04 2:32PM EST300.00119.25117.05117.750.00-40416.02%
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