BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200124C001550002020-01-07 10:19AM EST155.0063.6670.0074.400.00-50264.89%
BABA200124C001575002020-01-14 3:42PM EST157.5068.9067.5071.050.00-12224.46%
BABA200124C001600002020-01-16 9:38AM EST160.0064.8565.0068.650.00-11220.61%
BABA200124C001675002020-01-17 3:32PM EST167.5059.05--0.00---0.00%
BABA200124C001700002020-01-09 3:15PM EST170.0056.6155.3059.80+5.26+10.24%711125.39%
BABA200124C001750002020-01-08 12:01PM EST175.0045.2050.3054.800.00-128114.26%
BABA200124C001775002020-01-10 3:26PM EST177.5046.0947.8052.400.00-23114.45%
BABA200124C001800002020-01-17 3:41PM EST180.0046.8047.1048.05+0.30+0.65%1701,050106.25%
BABA200124C001825002020-01-14 2:49PM EST182.5042.9142.8547.300.00-431100.78%
BABA200124C001850002020-01-07 11:09AM EST185.0033.3640.2544.800.00-4689.84%
BABA200124C001875002020-01-13 3:59PM EST187.5043.3537.8042.250.00-1,2051,35384.57%
BABA200124C001900002020-01-17 3:52PM EST190.0037.2037.0038.45+3.99+12.01%271,31895.31%
BABA200124C001925002020-01-15 12:12PM EST192.5033.9933.0537.250.00-21,19784.96%
BABA200124C001950002020-01-17 1:43PM EST195.0031.3632.0533.05+3.29+11.72%1466971.88%
BABA200124C001975002020-01-17 10:26AM EST197.5029.1729.4530.55+3.72+14.62%1351961.72%
BABA200124C002000002020-01-17 3:36PM EST200.0026.7527.2528.05+2.94+12.35%3033568.36%
BABA200124C002025002020-01-17 3:13PM EST202.5023.7022.8027.00+3.19+15.55%1151110.84%
BABA200124C002050002020-01-17 3:54PM EST205.0022.2621.5523.60+3.37+17.84%810553.13%
BABA200124C002075002020-01-17 12:29PM EST207.5019.3019.6520.45+3.46+21.84%367962.50%
BABA200124C002100002020-01-17 3:52PM EST210.0017.2517.2517.85+3.50+25.45%46197653.32%
BABA200124C002125002020-01-17 3:48PM EST212.5014.5814.5515.40+2.78+23.56%6023648.54%
BABA200124C002150002020-01-17 3:42PM EST215.0012.0712.2513.00+2.50+26.12%4931,14044.48%
BABA200124C002175002020-01-17 3:52PM EST217.5010.009.8510.60+2.56+34.41%2182,39039.75%
BABA200124C002200002020-01-17 3:59PM EST220.007.907.558.20+2.43+44.42%1,6941,12634.28%
BABA200124C002225002020-01-17 3:51PM EST222.505.795.756.00+1.89+48.46%8141,13330.76%
BABA200124C002250002020-01-17 3:59PM EST225.004.003.904.10+1.34+50.38%3,3414,94128.72%
BABA200124C002275002020-01-17 3:59PM EST227.502.512.502.54+0.77+44.25%6,3392,61327.10%
BABA200124C002300002020-01-17 3:59PM EST230.001.481.411.50+0.38+34.55%8,4466,34827.05%
BABA200124C002325002020-01-17 3:59PM EST232.500.750.790.82+0.10+15.38%2,7202,30027.15%
BABA200124C002350002020-01-17 3:59PM EST235.000.400.390.40-0.01-2.44%5,8105,12827.00%
BABA200124C002375002020-01-17 3:59PM EST237.500.220.190.23-0.03-12.00%2,4281,44528.61%
BABA200124C002400002020-01-17 3:59PM EST240.000.110.110.12-0.07-38.89%6551,91729.59%
BABA200124C002425002020-01-17 3:58PM EST242.500.060.030.07-0.04-40.00%17926931.06%
BABA200124C002450002020-01-17 3:46PM EST245.000.040.000.05-0.01-20.00%1431,11033.40%
BABA200124C002475002020-01-17 3:59PM EST247.500.020.010.03-0.03-60.00%1526234.77%
BABA200124C002500002020-01-17 3:50PM EST250.000.020.030.02-0.02-50.00%1735236.72%
BABA200124C002525002020-01-17 12:38PM EST252.500.020.030.120.00-47050.98%
BABA200124C002550002020-01-15 9:47AM EST255.000.020.000.070.00-92750.59%
BABA200124C002575002020-01-17 1:55PM EST257.500.010.000.03-0.01-50.00%68348.83%
BABA200124C002600002020-01-16 1:09PM EST260.000.020.000.030.00-2451.95%
Putsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200124P001550002020-01-15 11:08AM EST155.000.010.000.200.00-5254156.64%
BABA200124P001575002020-01-16 12:21PM EST157.500.010.000.040.00-2464126.56%
BABA200124P001600002020-01-13 12:34PM EST160.000.030.000.070.00--36128.13%
BABA200124P001625002020-01-13 11:44AM EST162.500.040.000.070.00-5462122.66%
BABA200124P001650002020-01-17 9:59AM EST165.000.010.000.07-0.03-75.00%72165117.97%
BABA200124P001675002020-01-13 11:21AM EST167.500.030.000.070.00-290374112.89%
BABA200124P001700002020-01-13 11:53AM EST170.000.010.000.03-0.04-80.00%901,73198.44%
BABA200124P001725002020-01-17 3:44PM EST172.500.020.000.06-0.01-33.33%38530101.56%
BABA200124P001750002020-01-13 11:43AM EST175.000.020.000.080.00-16599.61%
BABA200124P001775002020-01-16 12:57PM EST177.500.030.000.080.00-14794.53%
BABA200124P001800002020-01-15 1:17PM EST180.000.030.000.080.00-432589.84%
BABA200124P001825002020-01-15 12:37PM EST182.500.040.000.090.00-24286.33%
BABA200124P001850002020-01-16 9:53AM EST185.000.030.000.09-0.01-25.00%125481.64%
BABA200124P001875002020-01-17 1:36PM EST187.500.020.000.05-0.04-66.67%117271.88%
BABA200124P001900002020-01-17 3:06PM EST190.000.050.000.09-0.03-37.50%1,45022572.27%
BABA200124P001925002020-01-16 10:06AM EST192.500.050.000.100.00-2329368.36%
BABA200124P001950002020-01-17 1:44PM EST195.000.030.000.11-0.01-25.00%61,00864.45%
BABA200124P001975002020-01-17 2:48PM EST197.500.050.010.10-0.01-16.67%1622859.77%
BABA200124P002000002020-01-17 3:05PM EST200.000.080.000.11+0.01+14.29%6752555.08%
BABA200124P002025002020-01-17 12:39PM EST202.500.030.010.13-0.07-70.00%1953252.15%
BABA200124P002050002020-01-17 3:45PM EST205.000.100.020.10-0.04-28.57%2821,11950.00%
BABA200124P002075002020-01-17 3:48PM EST207.500.090.040.10-0.09-50.00%11456744.92%
BABA200124P002100002020-01-17 3:55PM EST210.000.110.110.12-0.18-62.07%3591,00141.21%
BABA200124P002125002020-01-17 3:41PM EST212.500.140.070.16-0.29-67.44%24186238.09%
BABA200124P002150002020-01-17 3:56PM EST215.000.210.180.22-0.48-69.57%50298935.01%
BABA200124P002175002020-01-17 3:56PM EST217.500.320.300.33-0.76-70.37%6361,87732.37%
BABA200124P002200002020-01-17 3:59PM EST220.000.480.470.52-1.18-71.08%1,4523,76429.93%
BABA200124P002225002020-01-17 3:59PM EST222.500.890.830.90-1.66-65.10%1,0962,91328.44%
BABA200124P002250002020-01-17 3:59PM EST225.001.551.451.56-2.29-59.64%2,0241,73027.49%
BABA200124P002275002020-01-17 3:59PM EST227.502.552.502.55-2.82-52.51%1,07169226.47%
BABA200124P002300002020-01-17 3:50PM EST230.004.303.804.05-3.57-45.36%30334426.83%
BABA200124P002325002020-01-17 3:33PM EST232.506.495.655.90-3.28-33.57%198727.30%
BABA200124P002350002020-01-16 2:33PM EST235.009.237.558.15-3.07-24.96%311030.42%
BABA200124P002375002020-01-17 10:47AM EST237.5011.008.3012.35-3.75-25.42%13262.06%
BABA200124P002400002020-01-14 12:22PM EST240.0013.2010.4014.900.00-222270.31%
BABA200124P002425002020-01-17 3:59PM EST242.5015.05--0.00---0.00%
BABA200124P002450002020-01-15 11:19AM EST245.0019.0515.3019.600.00-2380.05%
BABA200124P002550002020-01-13 12:10PM EST255.0028.2025.7029.950.00-1162.50%
BABA200124P002575002020-01-16 6:33PM EST257.5030.8528.0032.50+30.85-1-62.79%
BABA200124P002600002020-01-16 6:33PM EST260.0033.1530.6035.00+33.15---69.63%
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