BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA171027C001300002017-10-20 11:46PM EDT130.0048.6347.0547.900.00-60116.41%
BABA171027C001350002017-10-20 12:03PM EDT135.0044.2642.1042.95+1.92+4.53%227108.59%
BABA171027C001400002017-10-18 3:17PM EDT140.0039.9237.1037.900.00-2194.14%
BABA171027C001440002017-10-18 3:13PM EDT144.0035.9033.1033.950.00-202086.33%
BABA171027C001450002017-10-18 11:37AM EDT145.0032.9132.1032.950.00-14483.79%
BABA171027C001460002017-10-20 11:46PM EDT146.0032.7231.1531.750.00-3075.59%
BABA171027C001480002017-10-17 1:01PM EDT148.0029.3029.0529.950.00-1774.90%
BABA171027C001500002017-10-20 3:52PM EDT150.0027.3027.1027.80+0.90+3.41%16966.41%
BABA171027C001525002017-10-20 11:46PM EDT152.5026.9124.5525.45-24.72-10,747.83%5164.26%
BABA171027C001550002017-10-19 2:14PM EDT155.0022.3622.2023.000.00-1012063.67%
BABA171027C001575002017-10-12 10:16AM EDT157.5025.8819.6020.500.00-1555.18%
BABA171027C001600002017-10-20 2:19PM EDT160.0019.1517.2018.05+2.15+12.65%1017052.25%
BABA171027C001625002017-10-18 3:22PM EDT162.5017.6314.7515.550.00-233057.62%
BABA171027C001650002017-10-20 3:58PM EDT165.0012.7212.3513.10-0.13-1.01%19969251.32%
BABA171027C001675002017-10-20 1:55PM EDT167.5012.029.9510.65+1.50+14.26%2513144.65%
BABA171027C001700002017-10-20 3:59PM EDT170.008.007.708.20-0.55-6.43%8391,68537.60%
BABA171027C001725002017-10-20 3:46PM EDT172.506.305.806.15+0.05+0.80%41976035.50%
BABA171027C001750002017-10-20 3:59PM EDT175.004.063.954.15-0.59-12.69%1,0373,08631.52%
BABA171027C001775002017-10-20 3:59PM EDT177.502.532.542.64-0.66-20.69%1,4112,28430.08%
BABA171027C001800002017-10-20 3:59PM EDT180.001.471.471.50-0.55-27.23%3,7544,89428.74%
BABA171027C001825002017-10-20 3:59PM EDT182.500.810.780.86-0.38-31.93%2,0803,44529.27%
BABA171027C001850002017-10-20 3:59PM EDT185.000.420.400.45-0.25-37.31%3,1163,45329.49%
BABA171027C001875002017-10-20 3:58PM EDT187.500.210.200.26-0.14-40.00%1,2341,19230.91%
BABA171027C001900002017-10-20 3:57PM EDT190.000.110.110.16-0.07-38.89%6382,07232.72%
BABA171027C001925002017-10-20 3:58PM EDT192.500.060.050.10-0.05-45.45%27938434.47%
BABA171027C001950002017-10-20 3:18PM EDT195.000.070.000.07-0.01-12.50%31895636.72%
BABA171027C001975002017-10-20 3:31PM EDT197.500.030.000.05-0.05-62.50%3123738.87%
BABA171027C002000002017-10-20 3:01PM EDT200.000.030.000.03-0.01-25.00%1537939.84%
BABA171027C002025002017-10-17 1:14PM EDT202.500.040.000.030.00-56950743.36%
BABA171027C002050002017-10-12 3:07PM EDT205.000.050.000.040.00-711048.44%
BABA171027C002075002017-10-17 3:20PM EDT207.500.020.000.020.00-21522848.05%
BABA171027C002100002017-10-10 11:29AM EDT210.000.060.000.020.00-206251.17%
BABA171027C002600002017-10-20 11:46PM EDT260.000.020.000.020.00-878798.44%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA171027P001300002017-10-20 11:46PM EDT130.000.020.000.020.00-2284.38%
BABA171027P001350002017-10-13 11:57AM EDT135.000.010.000.04-0.20-95.24%11680.47%
BABA171027P001400002017-10-20 10:44AM EDT140.000.030.010.040.00-35172.27%
BABA171027P001440002017-10-18 10:55AM EDT144.000.040.000.040.00-1962.89%
BABA171027P001450002017-10-10 12:16PM EDT145.000.030.010.050.00-22364.06%
BABA171027P001460002017-10-18 11:27AM EDT146.000.030.000.050.00-243760.55%
BABA171027P001470002017-10-19 2:02PM EDT147.000.040.000.050.00-31658.59%
BABA171027P001480002017-10-20 3:51PM EDT148.000.040.020.06-0.03-42.86%521960.16%
BABA171027P001490002017-10-20 3:52PM EDT149.000.050.020.060.00-44158.20%
BABA171027P001500002017-10-20 11:49AM EDT150.000.050.000.070.00-425855.08%
BABA171027P001525002017-10-20 2:32PM EDT152.500.030.030.07-0.05-62.50%10123552.73%
BABA171027P001550002017-10-20 12:36PM EDT155.000.070.040.09-0.05-41.67%381,78352.05%
BABA171027P001575002017-10-20 3:37PM EDT157.500.080.070.11-0.03-27.27%39829848.24%
BABA171027P001600002017-10-20 3:50PM EDT160.000.110.100.14-0.05-31.25%20869944.73%
BABA171027P001625002017-10-20 3:59PM EDT162.500.150.130.19-0.06-28.57%16559441.50%
BABA171027P001650002017-10-20 3:56PM EDT165.000.200.150.25-0.09-31.03%6241,22337.79%
BABA171027P001675002017-10-20 3:59PM EDT167.500.320.280.38-0.14-30.43%8401,67335.11%
BABA171027P001700002017-10-20 3:59PM EDT170.000.540.570.60-0.18-25.00%9702,64332.72%
BABA171027P001725002017-10-20 3:59PM EDT172.500.940.860.97-0.21-18.26%1,9863,45430.52%
BABA171027P001750002017-10-20 3:59PM EDT175.001.651.541.69-0.10-5.71%2,6041,83229.88%
BABA171027P001775002017-10-20 3:59PM EDT177.502.622.562.70-0.11-4.03%1,2381,58728.76%
BABA171027P001800002017-10-20 3:58PM EDT180.004.004.004.30-0.02-0.50%1,9542,40830.15%
BABA171027P001825002017-10-20 3:57PM EDT182.505.745.756.05-0.36-5.90%5931,78229.44%
BABA171027P001850002017-10-20 3:48PM EDT185.007.507.608.25-0.50-6.25%2091,48631.81%
BABA171027P001875002017-10-20 10:54AM EDT187.509.129.8510.55-2.54-21.78%71,43133.84%
BABA171027P001900002017-10-20 11:06AM EDT190.0011.3012.4013.05-2.20-16.30%202,81439.55%
BABA171027P001925002017-10-18 10:00AM EDT192.5015.9014.7015.550.00-908544.97%
BABA171027P001950002017-10-18 11:32AM EDT195.0017.6017.2518.000.00-101548.58%
BABA171027P001975002017-10-13 11:54PM EDT197.5019.3019.8520.500.00-4253.52%
BABA171027P002000002017-09-15 11:44PM EDT200.0022.8022.1523.000.00-1058.35%
BABA171027P002075002017-10-11 10:54AM EDT207.5023.5529.7030.500.00-2071.97%
BABA171027P002100002017-09-15 11:44PM EDT210.0033.2532.4032.950.00-22073.93%
BABA171027P002125002017-09-15 11:44PM EDT212.5035.7034.8535.500.00-12080.47%