BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Calls
29 May 2020
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 100.20 | -0.65 | -0.64% | 14 | 37 | 100.00 | 0.01 | 0.00 | - | 1 | 135 |
| 94.55 | 0.00 | - | 7 | 20 | 105.00 | 0.02 | 0.00 | - | 6 | 11 |
| 89.45 | +0.55 | +0.62% | 1 | 22 | 110.00 | 0.01 | 0.00 | - | 9 | 86 |
| - | - | - | - | - | 115.00 | 0.13 | 0.00 | - | 3 | 27 |
| - | - | - | - | - | 120.00 | 0.01 | 0.00 | - | 73 | 77 |
| 92.66 | 0.00 | - | - | 7 | 125.00 | 0.01 | 0.00 | - | 5 | 34 |
| 66.51 | 0.00 | - | 18 | 0 | 130.00 | 0.03 | 0.00 | - | 105 | 220 |
| 64.25 | 0.00 | - | 7 | 6 | 135.00 | 0.01 | 0.00 | - | 3 | 238 |
| 69.80 | 0.00 | - | - | 13 | 140.00 | 0.01 | 0.00 | - | 2 | 496 |
| 57.60 | 0.00 | - | 2 | 5 | 145.00 | 0.01 | 0.00 | - | 4 | 387 |
| 65.25 | 0.00 | - | 2 | 7 | 150.00 | 0.01 | -0.01 | -50.00% | 25 | 761 |
| 50.70 | 0.00 | - | 4 | 13 | 155.00 | 0.01 | -0.02 | -66.67% | 7 | 408 |
| 39.40 | 0.00 | - | 2 | 38 | 160.00 | 0.02 | +0.01 | +100.00% | 17 | 302 |
| 38.39 | 0.00 | - | 16 | 92 | 165.00 | 0.01 | -0.01 | -50.00% | 136 | 428 |
| 30.25 | -0.25 | -0.82% | 1 | 633 | 170.00 | 0.02 | -0.01 | -33.33% | 80 | 658 |
| 27.95 | +2.85 | +11.35% | 10 | 637 | 172.50 | 0.02 | -0.06 | -75.00% | 24 | 952 |
| 25.40 | -5.65 | -18.20% | 10 | 1,280 | 175.00 | 0.03 | -0.03 | -50.00% | 37 | 602 |
| 22.80 | 0.00 | - | 4 | 1,225 | 177.50 | 0.03 | -0.13 | -81.25% | 26 | 516 |
| 20.25 | -0.55 | -2.64% | 1 | 853 | 180.00 | 0.04 | -0.05 | -55.56% | 145 | 2,342 |
| 17.85 | -0.10 | -0.56% | 4 | 2,035 | 182.50 | 0.06 | -0.07 | -53.85% | 89 | 1,832 |
| 15.33 | +1.38 | +9.89% | 21 | 1,613 | 185.00 | 0.09 | -0.06 | -40.00% | 95 | 2,840 |
| 12.75 | -0.70 | -5.20% | 41 | 763 | 187.50 | 0.14 | -0.07 | -33.33% | 96 | 1,395 |
| 10.35 | +1.35 | +15.00% | 425 | 692 | 190.00 | 0.18 | -0.07 | -28.00% | 667 | 4,492 |
| 6.45 | -0.25 | -3.73% | 12 | 142 | 192.50 | 0.23 | -0.14 | -37.84% | 1,166 | 1,255 |
| 5.40 | -0.60 | -10.00% | 155 | 1,567 | 195.00 | 0.36 | -0.19 | -34.55% | 2,932 | 4,970 |
| 3.72 | -0.78 | -17.33% | 1,392 | 1,079 | 197.50 | 0.70 | -0.26 | -27.08% | 4,097 | 3,708 |
| 1.82 | -0.95 | -34.30% | 4,191 | 3,756 | 200.00 | 1.40 | -0.17 | -10.83% | 1,788 | 5,529 |
| 0.77 | -0.77 | -50.00% | 4,179 | 4,106 | 202.50 | 2.87 | -0.33 | -10.31% | 654 | 2,070 |
| 0.30 | -0.46 | -60.53% | 1,893 | 6,215 | 205.00 | 4.90 | -0.40 | -7.55% | 757 | 3,870 |
| 0.14 | -0.21 | -60.00% | 1,648 | 4,529 | 207.50 | 8.25 | +1.80 | +27.91% | 10 | 1,366 |
| 0.07 | -0.13 | -65.00% | 2,379 | 7,532 | 210.00 | 9.85 | -0.05 | -0.51% | 325 | 1,640 |
| 0.04 | -0.09 | -69.23% | 466 | 3,647 | 212.50 | 12.22 | +0.17 | +1.41% | 41 | 496 |
| 0.02 | -0.06 | -75.00% | 768 | 6,573 | 215.00 | 14.70 | -0.98 | -6.25% | 25 | 2,122 |
| 0.01 | -0.04 | -80.00% | 58 | 2,512 | 217.50 | 18.00 | +0.75 | +4.35% | 10 | 1,150 |
| 0.01 | -0.03 | -75.00% | 713 | 7,485 | 220.00 | 19.80 | -1.16 | -5.53% | 395 | 487 |
| 0.01 | -0.01 | -50.00% | 27 | 1,719 | 222.50 | 23.51 | 0.00 | - | 36 | 159 |
| 0.02 | +0.01 | +100.00% | 46 | 4,451 | 225.00 | 26.20 | +0.45 | +1.75% | 12 | 68 |
| 0.01 | 0.00 | - | 12 | 1,066 | 227.50 | 27.30 | +5.68 | +26.27% | 3 | 66 |
| 0.01 | 0.00 | - | 6 | 5,763 | 230.00 | 30.35 | +0.02 | +0.07% | 5 | 405 |
| 0.01 | 0.00 | - | 29 | 1,064 | 232.50 | 32.05 | 0.00 | - | 3 | 77 |
| 0.04 | +0.03 | +300.00% | 18 | 2,411 | 235.00 | 35.35 | +6.77 | +23.69% | 2 | 995 |
| 0.01 | 0.00 | - | 1 | 140 | 237.50 | 36.25 | 0.00 | - | - | - |
| 0.01 | 0.00 | - | 7 | 2,525 | 240.00 | 39.86 | 0.00 | - | 3 | 169 |
| 0.01 | 0.00 | - | 1 | 821 | 245.00 | 44.88 | 0.00 | - | 10 | 27 |
| 0.01 | 0.00 | - | 102 | 1,774 | 250.00 | 44.70 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 2 | 637 | 255.00 | 55.65 | 0.00 | - | 3 | 0 |
| 0.02 | +0.01 | +100.00% | 1 | 3,798 | 260.00 | 45.70 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 674 | 763 | 265.00 | 67.00 | 0.00 | - | 1 | 2 |
| 0.01 | 0.00 | - | 30 | 587 | 270.00 | 70.45 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 546 | 275.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 144 | 1,551 | 280.00 | 81.65 | 0.00 | - | 55 | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 97 | 285.00 | 84.20 | 0.00 | - | 18 | 0 |
| 0.02 | 0.00 | - | 30 | 73 | 290.00 | 89.20 | 0.00 | - | 12 | 0 |
© 2020 Verizon Media. All rights reserved.