BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA190426C001200002019-04-18 9:42AM EDT120.0066.1566.8067.20-0.25-0.38%24140.23%
BABA190426C001300002019-04-04 2:00PM EDT130.0050.7254.7558.600.00-57208.45%
BABA190426C001350002019-04-08 11:23AM EDT135.0051.0049.7553.600.00-216191.11%
BABA190426C001450002019-04-12 11:48AM EDT145.0043.4039.8043.600.00-22157.81%
BABA190426C001500002019-04-15 12:03PM EDT150.0033.8634.8039.200.00-6575.00%
BABA190426C001525002019-04-11 10:14AM EDT152.5032.0732.3036.700.00-15169.92%
BABA190426C001575002019-03-22 10:40AM EDT157.5021.2027.2531.100.00-5050117.87%
BABA190426C001600002019-04-18 12:34PM EDT160.0026.5026.5527.55-0.95-3.46%22660.35%
BABA190426C001625002019-04-17 1:05PM EDT162.5024.6022.5026.100.00-146102.15%
BABA190426C001650002019-04-18 12:09PM EDT165.0021.5521.6022.55-1.25-5.48%291151.76%
BABA190426C001675002019-04-18 2:33PM EDT167.5019.2217.4021.70+1.12+6.19%21,61196.70%
BABA190426C001700002019-04-18 3:49PM EDT170.0017.1516.9517.25+0.63+3.81%161,79448.68%
BABA190426C001725002019-04-18 3:21PM EDT172.5014.2213.5015.75+0.38+2.75%607764.60%
BABA190426C001750002019-04-18 3:56PM EDT175.0012.3012.0512.35-0.55-4.28%3334939.40%
BABA190426C001775002019-04-18 3:52PM EDT177.509.809.709.90-1.12-10.26%4322034.08%
BABA190426C001800002019-04-18 3:59PM EDT180.007.607.207.65-0.92-10.80%23287431.74%
BABA190426C001825002019-04-18 3:46PM EDT182.505.455.205.50-0.83-13.22%4812,54428.83%
BABA190426C001850002019-04-18 3:58PM EDT185.003.773.603.70-1.01-21.13%2,8311,99127.52%
BABA190426C001875002019-04-18 3:59PM EDT187.502.232.232.30-0.92-29.21%2,7552,32426.83%
BABA190426C001900002019-04-18 3:59PM EDT190.001.251.251.32-0.75-37.50%4,1894,80926.61%
BABA190426C001925002019-04-18 3:59PM EDT192.500.700.640.70-0.50-41.67%3,5462,16926.61%
BABA190426C001950002019-04-18 3:59PM EDT195.000.330.310.36-0.32-49.23%1,9193,73727.10%
BABA190426C001975002019-04-18 3:57PM EDT197.500.180.140.18-0.19-51.35%35571327.74%
BABA190426C002000002019-04-18 3:59PM EDT200.000.100.080.10-0.11-52.38%3983,26829.10%
BABA190426C002025002019-04-18 2:58PM EDT202.500.040.020.07-0.07-63.64%381,00431.45%
BABA190426C002050002019-04-17 3:58PM EDT205.000.070.000.050.00-120233.79%
BABA190426C002075002019-04-15 9:31AM EDT207.500.080.000.040.00-22436.33%
BABA190426C002100002019-04-18 3:49PM EDT210.000.020.010.05-0.01-33.33%406241.02%
BABA190426C002125002019-04-12 11:08AM EDT212.500.030.000.050.00-1344.73%
BABA190426C002150002019-04-09 1:50PM EDT215.000.020.000.060.00-1249.22%
BABA190426C002175002019-03-22 9:33AM EDT217.500.030.000.040.00-1250.00%
BABA190426C002200002019-04-18 9:33AM EDT220.000.020.000.02+0.01+100.00%106549.22%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA190426P001200002019-04-10 11:06AM EDT120.000.010.000.640.00-12176.56%
BABA190426P001350002019-04-16 3:45PM EDT135.000.040.000.050.00-506196.09%
BABA190426P001400002019-04-09 1:58PM EDT140.000.020.000.050.00-10785.94%
BABA190426P001450002019-04-16 1:34PM EDT145.000.030.000.050.00-24776.56%
BABA190426P001490002019-04-15 11:28AM EDT149.000.040.000.050.00-202869.53%
BABA190426P001500002019-04-18 11:26AM EDT150.000.010.000.05-0.02-66.67%540367.19%
BABA190426P001525002019-04-18 10:15AM EDT152.500.010.000.05-0.02-66.67%1016162.89%
BABA190426P001550002019-04-15 12:26PM EDT155.000.050.000.130.00-315265.63%
BABA190426P001575002019-04-15 12:29PM EDT157.500.060.000.130.00-26860.74%
BABA190426P001600002019-04-18 10:25AM EDT160.000.030.010.130.00-383056.45%
BABA190426P001625002019-04-17 10:26AM EDT162.500.020.000.130.00-1321850.98%
BABA190426P001650002019-04-18 2:29PM EDT165.000.030.000.11-0.01-25.00%529050.00%
BABA190426P001675002019-04-18 3:33PM EDT167.500.040.030.06-0.03-42.86%5035440.82%
BABA190426P001700002019-04-18 3:35PM EDT170.000.060.050.13-0.03-33.33%435,74640.92%
BABA190426P001725002019-04-18 2:30PM EDT172.500.090.060.13-0.06-40.00%1852,31035.65%
BABA190426P001750002019-04-18 3:59PM EDT175.000.120.100.13-0.10-45.45%4111,16030.37%
BABA190426P001775002019-04-18 3:59PM EDT177.500.230.210.25-0.13-36.11%7411,61728.96%
BABA190426P001800002019-04-18 3:59PM EDT180.000.470.450.48-0.21-30.88%1,1042,44427.74%
BABA190426P001825002019-04-18 3:59PM EDT182.500.900.850.90-0.23-20.35%1,04795826.71%
BABA190426P001850002019-04-18 3:59PM EDT185.001.621.571.63-0.23-12.43%1,5991,29426.07%
BABA190426P001875002019-04-18 3:59PM EDT187.502.742.662.74-0.11-3.86%71980525.59%
BABA190426P001900002019-04-18 3:56PM EDT190.004.154.054.30+0.07+1.72%31553325.68%
BABA190426P001925002019-04-18 3:30PM EDT192.506.456.006.25+0.66+11.40%192,33926.47%
BABA190426P001950002019-04-18 3:29PM EDT195.008.558.158.40+0.36+4.40%342,75426.66%
BABA190426P001975002019-04-15 3:33PM EDT197.5014.349.7011.600.00-405645.48%