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 EDT90.00105.300.000.000.00--00.00%
BABA200409C000950002020-04-01 11:36AM EDT95.0096.500.000.000.00--00.00%
BABA200409C001000002020-03-27 10:38PM EDT100.0093.800.000.000.00--00.00%
BABA200409C001050002020-03-31 1:30PM EDT105.0089.800.000.000.00-1200.00%
BABA200409C001150002020-03-31 10:03AM EDT115.0080.100.000.000.00--00.00%
BABA200409C001200002020-03-24 10:15AM EDT120.0062.650.000.000.00-1000.00%
BABA200409C001400002020-03-31 10:37AM EDT140.0056.200.000.000.00-100.00%
BABA200409C001450002020-03-20 11:05AM EDT145.0043.380.000.000.00-900.00%
BABA200409C001500002020-03-31 9:57AM EDT150.0044.000.000.000.00-11500.00%
BABA200409C001550002020-03-30 3:12PM EDT155.0035.450.000.000.00-600.00%
BABA200409C001600002020-04-08 2:52PM EDT160.0034.950.000.000.00-1800.00%
BABA200409C001625002020-03-19 3:57PM EDT162.5023.150.000.000.00-400.00%
BABA200409C001650002020-04-08 3:33PM EDT165.0030.900.000.000.00-900.00%
BABA200409C001675002020-04-08 3:33PM EDT167.5028.550.000.000.00-2000.00%
BABA200409C001700002020-04-08 11:53AM EDT170.0025.500.000.000.00-100.00%
BABA200409C001725002020-04-08 2:50PM EDT172.5022.100.000.000.00-400.00%
BABA200409C001750002020-04-08 10:39AM EDT175.0021.210.000.000.00-100.00%
BABA200409C001775002020-04-07 11:09AM EDT177.5018.550.000.000.00-500.00%
BABA200409C001800002020-04-08 2:03PM EDT180.0014.130.000.000.00-4100.00%
BABA200409C001825002020-04-08 3:20PM EDT182.5012.460.000.000.00-1200.00%
BABA200409C001850002020-04-08 3:29PM EDT185.0010.690.000.000.00-3500.00%
BABA200409C001875002020-04-08 3:26PM EDT187.508.020.000.000.00-9000.00%
BABA200409C001900002020-04-08 3:55PM EDT190.006.300.000.000.00-17200.00%
BABA200409C001925002020-04-08 3:46PM EDT192.504.000.000.000.00-77900.00%
BABA200409C001950002020-04-08 3:59PM EDT195.002.150.000.000.00-2,21100.00%
BABA200409C001975002020-04-08 3:59PM EDT197.501.050.000.000.00-5,11103.13%
BABA200409C002000002020-04-08 3:59PM EDT200.000.330.000.000.00-6,666012.50%
BABA200409C002025002020-04-08 3:59PM EDT202.500.110.000.000.00-1,607012.50%
BABA200409C002050002020-04-08 3:58PM EDT205.000.050.000.000.00-727025.00%
BABA200409C002075002020-04-08 3:59PM EDT207.500.030.000.000.00-457025.00%
BABA200409C002100002020-04-08 3:16PM EDT210.000.020.000.000.00-497025.00%
BABA200409C002125002020-04-08 3:18PM EDT212.500.010.000.000.00-259025.00%
BABA200409C002150002020-04-08 10:08AM EDT215.000.020.000.000.00-2050.00%
BABA200409C002175002020-04-08 10:09AM EDT217.500.010.000.000.00-1050.00%
BABA200409C002200002020-04-08 9:52AM EDT220.000.010.000.000.00-5050.00%
BABA200409C002225002020-04-07 3:39PM EDT222.500.020.000.000.00-12050.00%
BABA200409C002250002020-04-03 10:20AM EDT225.000.010.000.000.00-1050.00%
BABA200409C002275002020-03-31 12:06PM EDT227.500.070.000.000.00-1050.00%
BABA200409C002300002020-04-03 3:29PM EDT230.000.010.000.000.00-5050.00%
BABA200409C002325002020-03-26 3:30PM EDT232.500.070.000.000.00-1050.00%
BABA200409C002350002020-04-06 12:40PM EDT235.000.020.000.000.00-15050.00%
BABA200409C002375002020-03-26 12:37PM EDT237.500.050.000.000.00-2050.00%
BABA200409C002400002020-03-10 10:03AM EDT240.000.060.000.000.00-1050.00%
BABA200409C002425002020-03-11 2:39PM EDT242.500.190.010.000.00-100134.38%
BABA200409C002450002020-03-27 3:37PM EDT245.000.020.000.000.00-14050.00%
BABA200409C002475002020-03-30 3:44PM EDT247.500.010.000.000.00-21050.00%
BABA200409C002500002020-03-26 1:00PM EDT250.000.060.000.000.00-1050.00%
BABA200409C002550002020-03-25 10:40AM EDT255.000.090.000.000.00-2050.00%
BABA200409C002800002020-04-03 10:38AM EDT280.000.010.000.000.00-30050.00%
Putsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200409P001050002020-03-25 9:30AM EDT105.001.150.000.000.00-3050.00%
BABA200409P001100002020-03-25 9:30AM EDT110.001.150.000.000.00-3050.00%
BABA200409P001150002020-03-25 1:28PM EDT115.000.140.000.000.00-1050.00%
BABA200409P001200002020-03-30 10:47AM EDT120.000.020.000.000.00-3050.00%
BABA200409P001250002020-03-30 2:39PM EDT125.000.070.000.000.00--050.00%
BABA200409P001300002020-04-07 1:05PM EDT130.000.020.000.000.00-6050.00%
BABA200409P001350002020-03-26 3:12PM EDT135.000.030.000.000.00-1050.00%
BABA200409P001400002020-04-08 1:59PM EDT140.000.010.000.000.00-15050.00%
BABA200409P001450002020-04-06 2:04PM EDT145.000.020.000.000.00-8050.00%
BABA200409P001500002020-04-08 11:57AM EDT150.000.020.000.000.00-5050.00%
BABA200409P001550002020-04-08 2:12PM EDT155.000.010.000.000.00-4050.00%
BABA200409P001600002020-04-08 12:50PM EDT160.000.010.000.000.00-27050.00%
BABA200409P001625002020-04-08 3:47PM EDT162.500.010.000.000.00-1050.00%
BABA200409P001650002020-04-08 3:39PM EDT165.000.010.000.000.00-7050.00%
BABA200409P001675002020-04-08 12:13PM EDT167.500.020.000.000.00-18050.00%
BABA200409P001700002020-04-08 2:53PM EDT170.000.010.000.000.00-1050.00%
BABA200409P001725002020-04-08 3:59PM EDT172.500.010.000.000.00-109050.00%
BABA200409P001750002020-04-08 3:21PM EDT175.000.020.000.000.00-1,445050.00%
BABA200409P001775002020-04-08 3:39PM EDT177.500.030.000.000.00-390050.00%
BABA200409P001800002020-04-08 3:34PM EDT180.000.040.000.000.00-865050.00%
BABA200409P001825002020-04-08 2:05PM EDT182.500.100.040.000.00-224058.59%
BABA200409P001850002020-04-08 3:59PM EDT185.000.130.000.000.00-849025.00%
BABA200409P001875002020-04-08 3:58PM EDT187.500.230.000.000.00-819025.00%
BABA200409P001900002020-04-08 3:59PM EDT190.000.430.380.000.00-5,108012.50%
BABA200409P001925002020-04-08 3:59PM EDT192.500.820.000.000.00-5,81506.25%
BABA200409P001950002020-04-08 3:59PM EDT195.001.460.000.000.00-6,84503.13%
BABA200409P001975002020-04-08 3:55PM EDT197.502.640.000.000.00-1,91500.00%
BABA200409P002000002020-04-08 3:59PM EDT200.004.500.000.000.00-1,40200.00%
BABA200409P002025002020-04-08 3:50PM EDT202.506.550.000.000.00-2700.00%
BABA200409P002050002020-04-08 3:35PM EDT205.009.220.000.000.00-2000.00%
BABA200409P002075002020-04-08 2:41PM EDT207.5012.100.000.000.00-800.00%
BABA200409P002100002020-04-08 11:06AM EDT210.0013.900.000.000.00-900.00%
BABA200409P002125002020-04-08 9:50AM EDT212.5016.850.000.000.00-100.00%
BABA200409P002150002020-04-07 12:29PM EDT215.0018.800.000.000.00-600.00%
BABA200409P002175002020-04-08 11:46AM EDT217.5021.450.000.000.00-400.00%
BABA200409P002200002020-04-08 12:20PM EDT220.0023.950.000.000.00-400.00%
BABA200409P002225002020-04-08 12:09PM EDT222.5027.050.000.000.00-100.00%
BABA200409P002250002020-04-07 10:19AM EDT225.0026.370.000.000.00-1800.00%
BABA200409P002275002020-04-03 10:16AM EDT227.5037.750.000.000.00-100.00%
BABA200409P002300002020-04-07 11:37AM EDT230.0030.800.000.000.00-21900.00%
BABA200409P002325002020-04-01 11:24AM EDT232.5040.700.000.000.00-600.00%
BABA200409P002375002020-03-31 9:35AM EDT237.5044.300.000.000.00--00.00%
BABA200409P002425002020-04-01 1:30PM EDT242.5054.750.000.000.00--00.00%
BABA200409P002500002020-04-01 12:42PM EDT250.0062.900.000.000.00--00.00%
BABA200409P002550002020-04-03 10:16AM EDT255.0065.450.000.000.00-200.00%
BABA200409P002650002020-04-03 10:17AM EDT265.0075.600.000.000.00-100.00%
BABA200409P002750002020-04-01 11:16AM EDT275.0082.500.000.000.00--00.00%
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