BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA181214C001050002018-12-03 1:55PM EST105.0059.3543.7044.350.00-110.00%
BABA181214C001100002018-11-13 3:12PM EST110.0037.3038.8039.400.00-110.00%
BABA181214C001200002018-11-28 3:47PM EST120.0039.2028.6529.450.00-120.00%
BABA181214C001250002018-11-30 10:01AM EST125.0033.6223.9524.700.00-1110.00%
BABA181214C001290002018-11-20 3:06PM EST129.0017.8220.0020.500.00-550.00%
BABA181214C001300002018-12-07 2:53PM EST130.0023.2719.1519.600.00-10140.00%
BABA181214C001310002018-11-30 11:55AM EST131.0028.0418.1518.600.00-180.00%
BABA181214C001320002018-11-27 1:15PM EST132.0025.1517.2017.650.00-570.00%
BABA181214C001330002018-12-06 9:53AM EST133.0019.3016.0516.450.00-15670.00%
BABA181214C001370002018-11-27 3:17PM EST137.0019.7512.6012.950.00-11260.00%
BABA181214C001380002018-12-07 3:01PM EST138.0014.5011.8012.000.00-78440.00%
BABA181214C001390002018-12-10 10:16AM EST139.0013.1510.8011.20-2.20-14.33%151,04332.03%
BABA181214C001410002018-12-07 2:01PM EST141.0013.409.159.550.00-1049043.65%
BABA181214C001430002018-12-10 10:57AM EST143.008.357.558.00-2.35-21.96%431147.27%
BABA181214C001440002018-12-10 12:22PM EST144.007.056.907.15-3.07-30.34%718346.02%
BABA181214C001450002018-12-10 11:45AM EST145.006.606.156.40-2.45-27.07%2220246.09%
BABA181214C001500002018-12-10 12:26PM EST150.003.393.253.35-2.61-43.50%1,9433,91246.66%
BABA181214C001575002018-12-10 12:16PM EST157.500.760.790.84-1.49-66.22%1,9052,15345.75%
BABA181214C001625002018-12-10 12:17PM EST162.500.220.220.24-0.67-75.28%9681,47544.92%
BABA181214C001650002018-12-10 12:15PM EST165.000.120.110.13-0.40-76.92%1,7053,04945.51%
BABA181214C001675002018-12-10 12:07PM EST167.500.060.050.07-0.25-80.65%2521,62346.29%
BABA181214C001700002018-12-10 12:08PM EST170.000.030.020.05-0.14-82.35%1481,78149.02%
BABA181214C001725002018-12-10 11:10AM EST172.500.020.020.03-0.11-84.62%3671050.39%
BABA181214C001750002018-12-10 12:05PM EST175.000.020.000.02-0.05-71.43%331,81252.34%
BABA181214C001775002018-12-10 10:05AM EST177.500.030.000.04-0.01-25.00%5143156.64%
BABA181214C001800002018-12-10 11:06AM EST180.000.020.000.04-0.01-33.33%11,18760.94%
BABA181214C001825002018-12-06 2:30PM EST182.500.020.000.040.00-426064.84%
BABA181214C001850002018-12-10 11:38AM EST185.000.010.000.01-0.02-66.67%224659.38%
BABA181214C001875002018-12-04 1:42PM EST187.500.040.000.040.00-489372.66%
BABA181214C001900002018-12-10 10:06AM EST190.000.010.000.01-0.02-66.67%222867.19%
BABA181214C001925002018-12-07 3:38PM EST192.500.030.000.010.00-507370.31%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA181214P001050002018-12-07 10:40AM EST105.000.010.000.050.00-15117.19%
BABA181214P001100002018-12-04 10:58AM EST110.000.010.000.050.00-231103.13%
BABA181214P001150002018-12-10 9:30AM EST115.000.010.000.06-0.03-75.00%267992.19%
BABA181214P001200002018-12-10 11:11AM EST120.000.060.030.050.00-2830281.25%
BABA181214P001250002018-12-10 11:19AM EST125.000.150.080.11+0.09+150.00%1208976.95%
BABA181214P001280002018-12-10 11:02AM EST128.000.210.140.16+0.12+133.33%14531173.63%
BABA181214P001300002018-12-10 11:31AM EST130.000.250.200.23+0.04+19.05%45084772.36%
BABA181214P001310002018-12-10 11:01AM EST131.000.360.240.27+0.13+56.52%49671.58%
BABA181214P001320002018-12-10 11:59AM EST132.000.320.300.32+0.14+77.78%125971.29%
BABA181214P001340002018-12-10 11:33AM EST134.000.440.410.44+0.05+12.82%404869.58%
BABA181214P001350002018-12-10 12:06PM EST135.000.500.480.52+0.06+13.64%1891,71068.85%
BABA181214P001360002018-12-10 12:16PM EST136.000.540.550.59+0.06+12.50%4928567.63%
BABA181214P001370002018-12-10 12:24PM EST137.000.730.660.71+0.13+21.67%869067.43%
BABA181214P001380002018-12-10 11:59AM EST138.000.840.770.82+0.23+37.70%7126466.60%
BABA181214P001390002018-12-10 12:27PM EST139.000.930.890.95+0.17+22.37%475065.77%
BABA181214P001400002018-12-10 12:25PM EST140.001.101.051.12+0.20+22.22%62282665.43%
BABA181214P001410002018-12-10 12:00PM EST141.001.291.201.27+0.31+31.63%9520064.33%
BABA181214P001430002018-12-10 12:22PM EST143.001.691.651.72+0.46+37.40%18923963.77%
BABA181214P001440002018-12-10 12:16PM EST144.001.841.951.99+0.44+31.43%14826363.77%
BABA181214P001460002018-12-10 12:21PM EST146.002.552.442.48+0.75+41.67%45218461.01%
BABA181214P001470002018-12-10 12:27PM EST147.002.942.822.88+1.00+51.55%3981,11561.18%
BABA181214P001480002018-12-10 12:22PM EST148.003.303.303.40+0.90+37.50%1,3771,03562.43%
BABA181214P001490002018-12-10 12:15PM EST149.003.553.653.85+0.95+36.54%72830561.65%
BABA181214P001525002018-12-10 12:08PM EST152.505.475.505.85+1.57+40.26%70091162.38%
BABA181214P001575002018-12-10 12:15PM EST157.509.009.159.40+2.35+35.34%674,86965.82%
BABA181214P001600002018-12-10 12:22PM EST160.0011.3811.3511.65+2.57+29.17%1215,73671.22%
BABA181214P001625002018-12-10 12:20PM EST162.5013.6713.4513.75+3.02+28.36%621,41172.56%
BABA181214P001650002018-12-10 10:20AM EST165.0013.4815.9516.30+0.73+5.73%161,25981.64%
BABA181214P001675002018-12-10 11:23AM EST167.5019.5018.3518.80+4.95+34.02%11,53988.62%
BABA181214P001700002018-12-07 3:43PM EST170.0017.5020.7021.250.00-52,20193.90%
BABA181214P001725002018-12-06 9:54AM EST172.5021.6522.9023.700.00-419896.48%
BABA181214P001750002018-12-03 1:10PM EST175.0011.1525.7026.350.00-1120109.72%
BABA181214P001775002018-12-07 11:47PM EST177.5019.6022.6026.700.00-2120.00%
BABA181214P001800002018-12-04 3:56PM EST180.0022.7530.5531.200.00-45118.95%
BABA181214P001825002018-11-28 2:04PM EST182.5024.0532.9533.800.00-22125.29%
BABA181214P001850002018-12-07 11:47PM EST185.0019.1530.2534.200.00-10100.00%
BABA181214P001900002018-12-03 3:29PM EST190.0025.2540.6541.250.00-1019146.00%