BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA180817C001000002018-08-17 9:54AM EDT100.0068.8071.2071.40+2.05+3.07%1112537.89%
BABA180817C001050002018-08-17 12:15PM EDT105.0066.0066.1566.400.00-63489.45%
BABA180817C001100002018-08-14 9:47AM EDT110.0062.8061.0561.350.00-2101432.03%
BABA180817C001150002018-08-10 11:49PM EDT115.0063.1064.7565.350.00-169991.70%
BABA180817C001250002018-07-20 11:48PM EDT125.0062.8062.0562.900.00-101,153.42%
BABA180817C001300002018-08-10 11:49PM EDT130.0048.0549.6050.350.00-3463781.45%
BABA180817C001350002018-08-14 11:30AM EDT135.0037.6235.9536.600.00-6031263.67%
BABA180817C001400002018-08-17 9:54AM EDT140.0028.8031.1531.45-6.40-18.18%10157232.62%
BABA180817C001450002018-08-17 12:00PM EDT145.0027.3526.1526.50+4.30+18.66%182201.56%
BABA180817C001480002018-08-17 12:15PM EDT148.0024.4523.0023.550.00-44176.37%
BABA180817C001490002018-08-17 12:15PM EDT149.0026.0522.2022.45+7.95+30.52%18174.41%
BABA180817C001500002018-08-16 1:08PM EDT150.0025.3521.0521.400.00-1,0191,015158.01%
BABA180817C001550002018-08-17 11:49AM EDT155.0016.4216.1516.45-3.63-18.10%59538132.03%
BABA180817C001575002018-08-17 9:54AM EDT157.5011.3513.6513.95-5.26-31.67%4441115.14%
BABA180817C001600002018-08-17 12:12PM EDT160.0011.4111.1511.40-0.39-3.31%8911,35096.39%
BABA180817C001625002018-08-17 10:39AM EDT162.507.308.708.90-2.92-28.57%1236580.66%
BABA180817C001650002018-08-17 11:51AM EDT165.007.006.206.400.00-9618,99862.70%
BABA180817C001675002018-08-17 12:14PM EDT167.503.643.653.95-1.09-23.04%1,0102,40449.51%
BABA180817C001700002018-08-17 12:17PM EDT170.001.451.361.43-1.44-49.83%7,6716,50325.59%
BABA180817C001725002018-08-17 12:17PM EDT172.500.160.160.19-1.29-88.97%11,3125,69220.22%
BABA180817C001750002018-08-17 12:15PM EDT175.000.020.020.04-0.55-96.49%5,73118,37226.17%
BABA180817C001775002018-08-17 11:59AM EDT177.500.020.010.02-0.18-90.00%1,2899,54634.38%
BABA180817C001800002018-08-17 12:13PM EDT180.000.010.000.01-0.07-87.50%1,03020,73241.41%
BABA180817C001825002018-08-17 12:18PM EDT182.500.010.000.01-0.03-75.00%859,37750.78%
BABA180817C001850002018-08-17 12:16PM EDT185.000.010.000.01-0.01-50.00%11229,26356.25%
BABA180817C001875002018-08-17 11:28AM EDT187.500.010.000.01-0.03-75.00%1273,56864.06%
BABA180817C001900002018-08-17 12:00PM EDT190.000.010.000.01-0.01-50.00%4154,34971.88%
BABA180817C001925002018-08-17 11:55AM EDT192.500.010.000.01-0.01-50.00%55,25181.25%
BABA180817C001950002018-08-17 12:00PM EDT195.000.010.000.010.00-511,14787.50%
BABA180817C001975002018-08-17 11:19AM EDT197.500.010.000.01-0.01-50.00%144,40493.75%
BABA180817C002000002018-08-16 3:25PM EDT200.000.010.000.010.00-9624,979103.13%
BABA180817C002025002018-08-14 3:50PM EDT202.500.010.000.010.00-931,891109.38%
BABA180817C002050002018-08-17 11:41AM EDT205.000.010.000.010.00-919,122118.75%
BABA180817C002075002018-08-16 12:18PM EDT207.500.020.000.010.00-6382125.00%
BABA180817C002100002018-08-17 11:06AM EDT210.000.010.000.010.00-818,905131.25%
BABA180817C002125002018-08-10 3:22PM EDT212.500.010.000.030.00-61,220153.13%
BABA180817C002150002018-08-16 9:41AM EDT215.000.030.000.010.00-103,228143.75%
BABA180817C002175002018-08-06 10:23AM EDT217.500.020.000.030.00-1475167.19%
BABA180817C002200002018-08-16 9:30AM EDT220.000.010.000.010.00-318,813156.25%
BABA180817C002250002018-08-16 2:32PM EDT225.000.030.000.010.00-103,006168.75%
BABA180817C002300002018-08-17 10:30AM EDT230.000.010.000.01-0.01-50.00%27,218181.25%
BABA180817C002350002018-08-02 12:13PM EDT235.000.030.000.050.00-196669225.00%
BABA180817C002400002018-08-16 11:12AM EDT240.000.040.000.010.00-13,028206.25%
BABA180817C002450002018-08-16 9:36AM EDT245.000.040.000.010.00-21,122218.75%
BABA180817C002500002018-08-16 9:36AM EDT250.000.010.000.010.00-2612225.00%
BABA180817C002550002018-08-02 9:51AM EDT255.000.030.000.040.00-100374268.75%
BABA180817C002600002018-08-02 11:12AM EDT260.000.030.000.030.00-2101,122275.00%
BABA180817C002650002018-08-02 11:48AM EDT265.000.030.000.030.00-1,1921,318284.38%
BABA180817C002700002018-08-03 3:24PM EDT270.000.010.000.03-0.01-50.00%46358296.88%
BABA180817C002800002018-08-02 11:05AM EDT280.000.020.000.020.00-2292,535306.25%
BABA180817C002900002018-08-13 10:51AM EDT290.000.010.000.010.00-501,227312.50%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA180817P001100002018-08-06 12:05PM EDT110.000.020.000.030.00-617296.88%
BABA180817P001150002018-08-03 11:56PM EDT115.000.020.000.040.00-10278.13%
BABA180817P001250002018-08-09 11:47AM EDT125.000.010.000.030.00-139218.75%
BABA180817P001450002018-08-17 10:52AM EDT145.000.010.000.01-0.01-50.00%5334109.38%
BABA180817P001470002018-08-17 12:16PM EDT147.000.030.000.010.00-1052100.00%
BABA180817P001480002018-08-17 12:16PM EDT148.000.010.000.030.00-62118107.81%
BABA180817P001490002018-08-17 12:16PM EDT149.000.020.000.030.00-1996103.13%
BABA180817P001500002018-08-17 10:23AM EDT150.000.010.000.010.00-121,77687.50%
BABA180817P001525002018-08-17 12:16PM EDT152.500.030.000.03+0.16+84.21%151,80387.50%
BABA180817P001550002018-08-17 10:13AM EDT155.000.030.000.02+0.01+50.00%203,37071.88%
BABA180817P001575002018-08-17 10:20AM EDT157.500.020.000.02-0.06-75.00%869762.50%
BABA180817P001600002018-08-17 11:42AM EDT160.000.010.000.02-0.05-83.33%6516,61651.56%
BABA180817P001625002018-08-17 12:01PM EDT162.500.010.000.02-0.10-90.91%3361,28044.14%
BABA180817P001650002018-08-17 12:16PM EDT165.000.010.010.03-0.21-95.45%2,95928,54934.38%
BABA180817P001675002018-08-17 12:18PM EDT167.500.030.010.03-0.43-93.48%3,8345,09121.88%
BABA180817P001700002018-08-17 12:18PM EDT170.000.210.150.20-0.75-78.12%14,09816,47914.99%
BABA180817P001725002018-08-17 12:18PM EDT172.501.431.351.46-0.60-29.56%17,14916,6380.00%
BABA180817P001750002018-08-17 12:17PM EDT175.003.833.653.85+0.13+3.51%4,94522,5610.00%
BABA180817P001775002018-08-17 12:14PM EDT177.506.456.156.40+0.70+12.17%2599,5020.00%
BABA180817P001800002018-08-17 12:20PM EDT180.008.748.708.85+0.45+5.43%3479,4960.00%
BABA180817P001825002018-08-17 12:14PM EDT182.5011.3611.1511.45+0.89+8.50%1091,8670.00%
BABA180817P001850002018-08-17 12:18PM EDT185.0013.7513.6013.85+0.42+3.15%24119,7410.00%
BABA180817P001875002018-08-17 12:16PM EDT187.5016.3216.1516.40+1.52+10.27%318100.00%
BABA180817P001900002018-08-17 12:13PM EDT190.0018.8118.7018.95+0.75+4.15%19443,5160.00%
BABA180817P001925002018-08-17 9:30AM EDT192.5020.8021.1521.55+3.10+17.51%82770.00%
BABA180817P001950002018-08-17 11:56AM EDT195.0022.5523.6023.90-0.55-2.38%291,6130.00%
BABA180817P001975002018-08-17 11:07AM EDT197.5028.6026.2026.50+0.30+1.06%612570.00%
BABA180817P002000002018-08-17 11:17AM EDT200.0030.8628.6529.05+2.79+9.94%161,0320.00%
BABA180817P002025002018-08-17 12:11PM EDT202.5031.1831.2031.50-3.32-9.62%111390.00%
BABA180817P002050002018-08-17 11:33AM EDT205.0035.0633.6534.00+1.86+5.60%1612,1400.00%
BABA180817P002075002018-08-17 10:05AM EDT207.5038.4536.1536.50+5.02+15.02%61190.00%
BABA180817P002100002018-08-17 12:06PM EDT210.0038.2438.4539.05-5.76-13.09%48920.00%
BABA180817P002150002018-08-16 10:38AM EDT215.0039.9443.4044.000.00-3560.00%
BABA180817P002175002018-08-17 9:33AM EDT217.5046.5046.1046.40+4.30+10.19%5270.00%
BABA180817P002200002018-08-17 11:51AM EDT220.0048.0048.6049.15+5.35+12.54%189198.44%
BABA180817P002300002018-08-13 11:06AM EDT230.0052.6558.5059.100.00-99100.00%
BABA180817P002400002018-08-15 1:25PM EDT240.0072.3568.5068.950.00-71010.00%
BABA180817P002600002018-08-10 11:49PM EDT260.0080.1079.8080.450.00-1200.00%
BABA180817P002650002018-08-10 11:49PM EDT265.0087.3084.7585.450.00-2200.00%
BABA180817P002700002018-08-17 11:43AM EDT270.00100.0598.6598.90+2.85+2.93%2500.00%
BABA180817P002800002018-08-17 11:48AM EDT280.00108.45108.65108.85+1.10+1.02%500.00%
BABA180817P002900002018-08-14 10:40AM EDT290.00117.70118.55118.850.00-700.00%