BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA190927C001150002019-09-19 1:31PM EDT115.0066.9067.2067.750.00-24175.59%
BABA190927C001200002019-09-19 10:00AM EDT120.0063.0162.2062.80+63.01+∞%-1166.21%
BABA190927C001250002019-08-28 12:57PM EDT125.0043.1657.2057.800.00--5151.95%
BABA190927C001300002019-09-19 1:43PM EDT130.0051.5552.2052.80+51.55+∞%-1138.28%
BABA190927C001350002019-09-20 3:57PM EDT135.0047.7547.2047.80+0.06+0.13%41124.90%
BABA190927C001400002019-09-20 11:35AM EDT140.0042.6342.2042.80+1.33+3.22%461111.91%
BABA190927C001420002019-09-05 10:33AM EDT142.0036.2440.3040.600.00--189.06%
BABA190927C001450002019-09-19 1:42PM EDT145.0036.6037.2537.800.00-213066.41%
BABA190927C001460002019-09-19 12:21PM EDT146.0037.1536.2536.80+37.15+∞%-1164.84%
BABA190927C001480002019-08-19 12:13AM EDT148.0015.1531.5532.800.00--40.00%
BABA190927C001490002019-09-19 1:30PM EDT149.0032.9033.2533.80+32.90+∞%-1459.38%
BABA190927C001500002019-09-19 10:49AM EDT150.0033.2532.2532.800.00-14257.81%
BABA190927C001525002019-09-19 1:17PM EDT152.5030.2029.7530.350.00-11359.38%
BABA190927C001550002019-09-20 1:55PM EDT155.0024.8527.2527.85-1.88-7.03%110054.69%
BABA190927C001575002019-09-20 10:39AM EDT157.5025.4524.9525.25-0.13-0.51%1612656.06%
BABA190927C001600002019-09-20 10:38AM EDT160.0023.1022.4522.75-0.10-0.43%1411650.78%
BABA190927C001625002019-09-20 10:29AM EDT162.5017.1020.0020.30-2.67-13.51%349756.54%
BABA190927C001650002019-09-20 3:56PM EDT165.0017.8617.6017.90+0.84+4.94%4458554.05%
BABA190927C001675002019-09-20 1:51PM EDT167.5013.0314.9515.70-1.50-10.32%61,05655.52%
BABA190927C001700002019-09-20 3:55PM EDT170.0013.0012.9013.20+1.60+14.04%1321,08148.49%
BABA190927C001725002019-09-20 3:30PM EDT172.5010.2310.7011.05+0.72+7.57%28083747.61%
BABA190927C001750002019-09-20 3:59PM EDT175.008.768.658.90+1.16+15.26%1,3115,81344.80%
BABA190927C001775002019-09-20 3:59PM EDT177.506.916.757.00+1.21+21.23%8392,13043.53%
BABA190927C001800002019-09-20 3:59PM EDT180.005.195.105.20+1.14+28.15%5,1079,92841.14%
BABA190927C001825002019-09-20 3:59PM EDT182.503.733.653.80+0.88+30.88%3,3095,02640.65%
BABA190927C001850002019-09-20 3:59PM EDT185.002.592.542.62+0.69+36.32%7,5529,08239.72%
BABA190927C001875002019-09-20 3:59PM EDT187.501.721.661.72+0.56+48.28%4,6591,52339.01%
BABA190927C001900002019-09-20 3:59PM EDT190.001.041.021.06+0.29+38.67%3,7277,37338.26%
BABA190927C001925002019-09-20 3:59PM EDT192.500.630.630.65+0.20+46.51%6481,10538.28%
BABA190927C001950002019-09-20 3:59PM EDT195.000.370.370.38+0.11+42.31%2,2051,56738.28%
BABA190927C001975002019-09-20 3:59PM EDT197.500.230.200.23+0.07+43.75%14044038.92%
BABA190927C002000002019-09-20 3:58PM EDT200.000.140.110.14+0.05+55.56%27362939.75%
BABA190927C002025002019-09-20 2:33PM EDT202.500.100.070.13-0.01-9.09%17614243.46%
BABA190927C002050002019-09-20 3:57PM EDT205.000.060.040.070.00-3014643.16%
BABA190927C002100002019-09-20 10:38AM EDT210.000.030.000.11-0.03-50.00%308054.30%
BABA190927C002150002019-09-09 1:22PM EDT215.000.020.000.090.00-31154.69%
BABA190927C002200002019-09-19 9:49AM EDT220.000.030.000.080.00-1860.16%
BABA190927C002250002019-09-11 1:08PM EDT225.000.010.010.080.00-909167.58%
BABA190927C002300002019-09-04 1:15PM EDT230.000.030.000.050.00-2368.75%
BABA190927C002350002019-08-29 2:47PM EDT235.000.030.000.050.00-21574.22%
BABA190927C002400002019-09-04 1:24PM EDT240.000.020.000.050.00-163979.69%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA190927P001150002019-09-12 9:37AM EDT115.000.040.000.080.00-10139.84%
BABA190927P001200002019-08-30 3:37PM EDT120.000.060.000.070.00-10125.78%
BABA190927P001250002019-08-30 2:16PM EDT125.000.040.000.070.00-50114.84%
BABA190927P001300002019-09-03 1:27PM EDT130.000.040.000.070.00-40103.91%
BABA190927P001350002019-09-17 10:52AM EDT135.000.020.000.080.00-220694.53%
BABA190927P001400002019-09-20 9:40AM EDT140.000.020.000.08-0.03-60.00%56984.38%
BABA190927P001410002019-09-04 11:34AM EDT141.000.200.000.050.00-1078.13%
BABA190927P001420002019-09-16 11:11AM EDT142.000.040.000.100.00--4082.42%
BABA190927P001430002019-08-26 9:53AM EDT143.001.190.080.170.00-14091.02%
BABA190927P001440002019-09-10 2:37PM EDT144.000.200.000.100.00-1078.52%
BABA190927P001450002019-09-20 9:45AM EDT145.000.020.010.080.00-314375.39%
BABA190927P001460002019-09-17 10:15AM EDT146.000.060.000.090.00-109273.44%
BABA190927P001470002019-09-04 9:37AM EDT147.000.260.030.070.00-1072.27%
BABA190927P001480002019-09-05 3:45PM EDT148.000.130.000.110.00-6071.09%
BABA190927P001490002019-09-18 11:40AM EDT149.000.070.000.130.00-143270.70%
BABA190927P001500002019-09-20 3:45PM EDT150.000.050.050.100.00-301,78369.92%
BABA190927P001525002019-09-20 11:21AM EDT152.500.030.000.13-0.11-78.57%916663.48%
BABA190927P001550002019-09-20 3:59PM EDT155.000.070.040.08+0.02+40.00%15240257.81%
BABA190927P001575002019-09-20 2:28PM EDT157.500.110.070.12+0.01+10.00%2119356.45%
BABA190927P001600002019-09-20 3:58PM EDT160.000.130.120.14-0.02-13.33%3261,28554.00%
BABA190927P001625002019-09-20 3:54PM EDT162.500.190.160.19-0.02-9.52%1841,33251.27%
BABA190927P001650002019-09-20 3:50PM EDT165.000.270.240.27-0.06-18.18%7882,43549.81%
BABA190927P001675002019-09-20 3:59PM EDT167.500.370.360.37-0.05-11.90%7761,57947.12%
BABA190927P001700002019-09-20 3:59PM EDT170.000.550.530.57-0.17-23.61%6072,05745.80%
BABA190927P001725002019-09-20 3:54PM EDT172.500.840.820.87-0.29-25.66%2,3132,17644.65%
BABA190927P001750002019-09-20 3:59PM EDT175.001.241.231.25-0.45-26.63%6,3614,65842.77%
BABA190927P001775002019-09-20 3:59PM EDT177.501.831.831.89-0.57-23.75%3,8322,39142.29%
BABA190927P001800002019-09-20 3:59PM EDT180.002.682.662.72-0.76-22.09%3,1913,23341.48%
BABA190927P001825002019-09-20 3:59PM EDT182.503.713.753.80-0.94-20.22%2,1542,76040.77%
BABA190927P001850002019-09-20 3:57PM EDT185.004.985.005.20-0.64-11.39%54661740.72%
BABA190927P001875002019-09-20 3:55PM EDT187.506.606.606.80+0.15+2.33%7567740.11%
BABA190927P001900002019-09-20 3:46PM EDT190.009.058.458.65-0.02-0.22%1988039.72%
BABA190927P001925002019-09-20 1:20PM EDT192.5013.3010.5010.75+1.90+16.67%47040.31%
BABA190927P001950002019-09-20 3:40PM EDT195.0013.1512.7013.00+13.15+∞%363541.41%
BABA190927P001975002019-09-13 11:13AM EDT197.5017.7515.0515.450.00-5045.75%
BABA190927P002000002019-09-19 11:10AM EDT200.0017.2517.3517.95+17.25+∞%-2651.07%
BABA190927P002025002019-09-20 3:16PM EDT202.5021.0019.8520.40+21.00+∞%3054.69%
BABA190927P002050002019-09-19 1:17PM EDT205.0022.3022.3022.85+22.30+∞%-457.86%
BABA190927P002075002019-09-20 3:43PM EDT207.5025.1024.9525.25+25.10+∞%146050.39%
BABA190927P002100002019-09-20 1:13PM EDT210.0028.1027.3027.85-5.91-17.38%4152.15%
BABA190927P002350002019-09-20 12:33PM EDT235.0053.3052.3052.85-14.10-20.92%1085.94%