BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA190920C000750002019-09-19 2:45PM EDT75.00106.75106.95107.350.00-531755.47%
BABA190920C000800002019-09-16 11:56AM EDT80.0095.70102.05102.450.00-2057643.75%
BABA190920C000850002019-09-18 10:21AM EDT85.0092.8096.9597.350.00-443656.25%
BABA190920C000900002019-09-16 11:55AM EDT90.0085.8592.1092.550.00-425600.00%
BABA190920C000950002019-09-12 10:36AM EDT95.0084.6084.0084.500.00-8210.00%
BABA190920C001000002019-09-20 11:32AM EDT100.0082.5082.0582.40+3.97+5.06%2042464.06%
BABA190920C001050002019-09-12 10:36AM EDT105.0074.5077.0077.350.00-130378.13%
BABA190920C001100002019-09-19 1:30PM EDT110.0071.7571.9572.400.00-19103346.88%
BABA190920C001150002019-09-19 3:29PM EDT115.0066.5067.0067.600.00-24518399.22%
BABA190920C001200002019-09-03 12:09PM EDT120.0062.8062.0562.600.00-11,323374.22%
BABA190920C001250002019-09-19 11:31AM EDT125.0057.2057.0057.600.00-1705333.98%
BABA190920C001300002019-09-20 10:45AM EDT130.0052.7852.0552.60-0.56-1.05%10164310.16%
BABA190920C001350002019-09-19 11:51AM EDT135.0047.6047.0047.350.00-2256215.63%
BABA190920C001400002019-09-20 11:17AM EDT140.0042.6042.0042.50+0.85+2.04%20928229.69%
BABA190920C001450002019-09-19 1:17PM EDT145.0037.6037.0537.600.00-4453221.09%
BABA190920C001500002019-09-20 12:55PM EDT150.0032.2032.2032.35-1.06-3.19%54,065182.03%
BABA190920C001525002019-09-04 10:55AM EDT152.5022.9029.6029.950.00-1014168.75%
BABA190920C001550002019-09-20 12:26PM EDT155.0027.2226.9527.45+0.60+2.25%3215,882135.16%
BABA190920C001575002019-09-19 12:11PM EDT157.5025.7324.5525.100.00-5418150.78%
BABA190920C001600002019-09-20 12:43PM EDT160.0021.8522.1022.45+1.20+5.81%32721,157129.30%
BABA190920C001625002019-09-20 12:31PM EDT162.5019.5019.5019.85+0.95+5.12%3001,39790.63%
BABA190920C001650002019-09-20 12:17PM EDT165.0017.6016.9517.45+1.85+11.75%75721,81888.28%
BABA190920C001675002019-09-20 12:23PM EDT167.5014.8514.5514.95+1.69+12.84%41,57386.13%
BABA190920C001700002019-09-20 12:54PM EDT170.0012.1012.0512.45+1.32+12.24%53315,29673.44%
BABA190920C001725002019-09-20 12:39PM EDT172.509.509.509.85+1.40+17.28%1062,97570.02%
BABA190920C001750002019-09-20 12:55PM EDT175.007.207.157.40+1.50+26.32%52424,52858.59%
BABA190920C001775002019-09-20 12:56PM EDT177.504.804.554.95+1.60+50.00%9424,89245.22%
BABA190920C001800002019-09-20 12:57PM EDT180.002.362.312.36+1.11+88.80%2,97425,83023.88%
BABA190920C001825002019-09-20 12:56PM EDT182.500.300.310.34-0.03-9.09%9,2247,15312.99%
BABA190920C001850002019-09-20 12:57PM EDT185.000.020.010.02-0.08-80.00%10,70421,81716.02%
BABA190920C001875002019-09-20 11:40AM EDT187.500.020.000.02-0.02-50.00%4933,25726.95%
BABA190920C001900002019-09-20 12:38PM EDT190.000.010.000.01-0.01-50.00%34619,46834.38%
BABA190920C001925002019-09-19 3:04PM EDT192.500.010.000.010.00-15288542.97%
BABA190920C001950002019-09-20 12:37PM EDT195.000.030.000.000.00-513,55925.00%
BABA190920C002000002019-09-20 11:50AM EDT200.000.010.000.000.00-118,55350.00%
BABA190920C002050002019-09-20 11:49AM EDT205.000.020.000.00+0.01+100.00%205,86950.00%
BABA190920C002100002019-09-20 10:07AM EDT210.000.010.010.000.00-213,61493.75%
BABA190920C002150002019-09-10 11:00AM EDT215.000.010.000.000.00-6853150.00%
BABA190920C002200002019-09-03 9:32AM EDT220.000.060.000.000.00-513,41050.00%
BABA190920C002250002019-08-22 11:09AM EDT225.000.020.000.030.00-11,818146.88%
BABA190920C002300002019-09-04 12:46PM EDT230.000.010.000.000.00-13,92750.00%
BABA190920C002350002019-08-14 12:08PM EDT235.000.030.000.000.00-1050.00%
BABA190920C002400002019-08-22 11:04AM EDT240.000.010.000.000.00-41,13450.00%
BABA190920C002450002019-08-05 12:05AM EDT245.000.020.000.030.00-10199.22%
BABA190920C002500002019-09-18 3:21PM EDT250.000.010.000.000.00-1058350.00%
BABA190920C002600002019-08-19 1:36PM EDT260.000.010.000.010.00-1150212.50%
BABA190920C002750002019-08-19 12:13AM EDT275.000.02-0.020.00-18275.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA190920P000750002019-08-23 12:44PM EDT75.000.010.000.000.00-100050.00%
BABA190920P000800002019-09-17 10:49AM EDT80.000.020.000.000.00-5050.00%
BABA190920P000850002019-09-04 11:03AM EDT85.000.020.000.000.00-50050.00%
BABA190920P000900002019-09-04 11:25AM EDT90.000.010.000.000.00-2050.00%
BABA190920P000950002019-08-30 11:44AM EDT95.000.010.000.000.00-100050.00%
BABA190920P001000002019-09-12 10:01AM EDT100.000.010.000.000.00-3050.00%
BABA190920P001050002019-08-14 3:07PM EDT105.000.070.000.050.00-2540384.38%
BABA190920P001100002019-08-30 10:44AM EDT110.000.010.000.010.00-250306.25%
BABA190920P001150002019-08-27 2:57PM EDT115.000.030.000.000.00-24050.00%
BABA190920P001200002019-09-10 3:28PM EDT120.000.010.000.000.00-1050.00%
BABA190920P001250002019-09-12 9:55AM EDT125.000.010.000.000.00-9050.00%
BABA190920P001300002019-09-18 10:04AM EDT130.000.010.000.000.00-2050.00%
BABA190920P001350002019-09-16 1:46PM EDT135.000.020.000.000.00-2050.00%
BABA190920P001400002019-09-19 3:58PM EDT140.000.020.000.000.00-1050.00%
BABA190920P001450002019-09-19 3:58PM EDT145.000.030.000.000.00-2050.00%
BABA190920P001500002019-09-20 10:00AM EDT150.000.010.000.010.00-300125.00%
BABA190920P001525002019-09-20 11:13AM EDT152.500.010.000.000.00-2050.00%
BABA190920P001550002019-09-19 1:38PM EDT155.000.010.000.020.00-40112.50%
BABA190920P001575002019-09-19 10:37AM EDT157.500.020.000.020.00-100103.13%
BABA190920P001600002019-09-20 11:18AM EDT160.000.010.000.03-0.02-66.67%9096.88%
BABA190920P001625002019-09-20 9:40AM EDT162.500.010.000.000.00-17050.00%
BABA190920P001650002019-09-20 12:46PM EDT165.000.010.000.010.00-7068.75%
BABA190920P001675002019-09-20 12:57PM EDT167.500.010.000.000.00-19050.00%
BABA190920P001700002019-09-20 12:32PM EDT170.000.010.000.01-0.02-66.67%218050.00%
BABA190920P001725002019-09-20 12:40PM EDT172.500.010.000.02-0.04-80.00%207046.88%
BABA190920P001750002019-09-20 12:40PM EDT175.000.030.010.03-0.06-66.67%278038.28%
BABA190920P001775002019-09-20 12:57PM EDT177.500.020.010.03-0.21-91.30%413026.56%
BABA190920P001800002019-09-20 12:56PM EDT180.000.050.050.06-0.73-93.59%6,394016.50%
BABA190920P001825002019-09-20 12:56PM EDT182.500.520.550.59-1.66-76.15%5,984010.30%
BABA190920P001850002019-09-20 12:48PM EDT185.003.002.692.85-1.50-33.33%1,762012.50%
BABA190920P001875002019-09-20 12:06PM EDT187.505.355.155.40-0.55-9.32%34032.03%
BABA190920P001900002019-09-20 12:00PM EDT190.007.607.557.80-1.80-19.15%4400.00%
BABA190920P001925002019-09-20 12:53PM EDT192.5010.4310.1510.40-0.51-4.66%17054.49%
BABA190920P001950002019-09-19 3:24PM EDT195.0013.3512.6512.950.00-46072.66%
BABA190920P001975002019-09-18 11:01AM EDT197.5019.2815.2015.600.00---75.00%
BABA190920P002000002019-09-19 10:10AM EDT200.0016.5317.5517.950.00-11093.95%
BABA190920P002050002019-09-19 2:17PM EDT205.0022.9022.5522.950.00-70114.06%
BABA190920P002100002019-09-18 3:52PM EDT210.0029.9727.5527.950.00-10133.20%
BABA190920P002150002019-08-14 12:54PM EDT215.0054.3035.1036.500.00-10325.68%
BABA190920P002200002019-08-29 11:37AM EDT220.0046.9037.4037.950.00-200168.75%
BABA190920P002250002019-09-16 10:25AM EDT225.0047.3542.6542.950.00-4-185.94%
BABA190920P002300002019-08-28 9:44AM EDT230.0063.7047.4047.950.00-110201.95%
BABA190920P002350002019-09-03 2:31PM EDT235.0062.0552.6553.100.00--0185.94%
BABA190920P002400002019-09-16 10:54AM EDT240.0063.3557.6557.950.00-10232.81%
BABA190920P002500002019-05-23 11:21AM EDT250.0093.1080.4084.800.00-10897.95%
BABA190920P002650002019-09-19 11:33AM EDT265.0082.2682.6583.100.00-4-262.50%
BABA190920P002700002019-09-16 12:12AM EDT270.0091.8087.5588.050.00---344.14%
BABA190920P002750002019-09-19 3:59PM EDT275.0094.3092.6593.100.00-290284.38%