BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA190719C000550002019-07-16 1:59PM EDT55.00119.020.000.00+1.02+0.86%2400.00%
BABA190719C000600002019-07-10 11:24AM EDT60.00107.050.000.000.00-3900.00%
BABA190719C000650002019-06-28 2:01PM EDT65.00103.550.000.000.00-500.00%
BABA190719C000700002019-06-28 3:26PM EDT70.0098.550.000.000.00-7300.00%
BABA190719C000750002019-06-25 3:11PM EDT75.0090.400.000.000.00-1000.00%
BABA190719C000800002019-07-01 11:12AM EDT80.0095.350.000.000.00-100.00%
BABA190719C000900002019-07-05 9:47AM EDT90.0083.300.000.000.00-500.00%
BABA190719C000950002019-07-08 9:36AM EDT95.0075.100.000.000.00-100.00%
BABA190719C001000002019-07-16 9:42AM EDT100.0074.850.000.00+1.35+1.84%100.00%
BABA190719C001050002019-07-10 11:08AM EDT105.0062.800.000.000.00-2600.00%
BABA190719C001100002019-07-08 10:39AM EDT110.0059.650.000.000.00-600.00%
BABA190719C001150002019-05-29 10:17AM EDT115.0037.2554.3554.800.00-11470.00%
BABA190719C001200002019-07-16 1:31PM EDT120.0054.310.000.00+4.55+9.14%2600.00%
BABA190719C001250002019-07-15 3:56PM EDT125.0048.660.000.000.00-16300.00%
BABA190719C001300002019-07-16 1:35PM EDT130.0044.350.000.00+5.20+13.28%200.00%
BABA190719C001350002019-07-15 2:21PM EDT135.0038.680.000.000.00-100.00%
BABA190719C001400002019-07-16 3:12PM EDT140.0034.000.000.00+0.96+2.91%1500.00%
BABA190719C001450002019-07-16 3:12PM EDT145.0028.980.000.00+0.83+2.95%200.00%
BABA190719C001500002019-07-16 12:21PM EDT150.0024.250.000.00+0.58+2.45%12000.00%
BABA190719C001525002019-07-15 3:35PM EDT152.5021.000.000.000.00-400.00%
BABA190719C001550002019-07-16 1:55PM EDT155.0019.140.000.00+0.71+3.85%29600.00%
BABA190719C001575002019-07-16 12:05PM EDT157.5017.450.000.00+2.10+13.68%2000.00%
BABA190719C001600002019-07-16 2:58PM EDT160.0014.060.000.00+0.31+2.25%6,56900.00%
BABA190719C001625002019-07-16 3:59PM EDT162.5011.800.000.00+0.65+5.83%8800.00%
BABA190719C001650002019-07-16 3:42PM EDT165.009.330.000.00+0.45+5.07%48300.00%
BABA190719C001675002019-07-16 3:43PM EDT167.506.910.000.00+0.31+4.70%14100.00%
BABA190719C001700002019-07-16 3:59PM EDT170.004.800.000.00+0.24+5.26%2,46700.00%
BABA190719C001725002019-07-16 3:59PM EDT172.502.770.000.00-0.12-4.15%2,96400.00%
BABA190719C001750002019-07-16 3:59PM EDT175.001.360.000.00-0.31-18.56%28,66501.56%
BABA190719C001775002019-07-16 3:59PM EDT177.500.550.000.00-0.32-36.78%8,55806.25%
BABA190719C001800002019-07-16 3:59PM EDT180.000.200.000.00-0.22-52.38%16,15806.25%
BABA190719C001825002019-07-16 3:58PM EDT182.500.080.000.00-0.14-63.64%4,235012.50%
BABA190719C001850002019-07-16 3:30PM EDT185.000.050.000.00-0.06-54.55%477012.50%
BABA190719C001875002019-07-16 1:03PM EDT187.500.040.000.00-0.02-33.33%67025.00%
BABA190719C001900002019-07-16 3:29PM EDT190.000.020.000.00-0.03-60.00%2,520025.00%
BABA190719C001950002019-07-16 3:49PM EDT195.000.020.000.000.00-261025.00%
BABA190719C002000002019-07-16 2:05PM EDT200.000.010.000.000.00-1,058025.00%
BABA190719C002050002019-07-15 9:41AM EDT205.000.010.000.000.00-1050.00%
BABA190719C002100002019-07-12 12:08PM EDT210.000.010.000.000.00-2050.00%
BABA190719C002150002019-07-16 2:53PM EDT215.000.020.000.00-0.01-33.33%1050.00%
BABA190719C002200002019-07-16 10:05AM EDT220.000.010.000.000.00-52050.00%
BABA190719C002250002019-07-03 11:30AM EDT225.000.010.000.000.00-6050.00%
BABA190719C002300002019-07-09 10:20AM EDT230.000.010.000.000.00-50050.00%
BABA190719C002350002019-07-16 10:06AM EDT235.000.010.000.00-0.01-50.00%18050.00%
BABA190719C002400002019-07-15 3:43PM EDT240.000.010.000.000.00-1050.00%
BABA190719C002450002019-06-18 2:47PM EDT245.000.070.000.000.00-37050.00%
BABA190719C002500002019-07-15 10:09AM EDT250.000.010.000.000.00-10050.00%
BABA190719C002550002019-06-13 9:32AM EDT255.000.020.000.020.00-6945140.63%
BABA190719C002600002019-06-19 12:19PM EDT260.000.030.000.000.00-908050.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA190719P000550002019-07-15 1:30PM EDT55.000.010.000.000.00-2050.00%
BABA190719P000600002019-05-22 10:42AM EDT60.000.020.000.030.00-1011393.75%
BABA190719P000650002019-06-07 11:21AM EDT65.000.050.000.020.00-324476356.25%
BABA190719P000700002019-07-08 11:26AM EDT70.000.010.000.000.00-1050.00%
BABA190719P000750002019-06-10 12:05AM EDT75.000.090.000.020.00-150108306.25%
BABA190719P000800002019-05-28 12:04PM EDT80.000.020.000.030.00-15323293.75%
BABA190719P000850002019-06-12 12:53PM EDT85.000.020.000.020.00-1259262.50%
BABA190719P000900002019-06-10 12:07PM EDT90.000.030.000.010.00-1038225.00%
BABA190719P000950002019-06-06 3:55PM EDT95.000.020.000.020.00-2744221.88%
BABA190719P001000002019-06-26 12:53PM EDT100.000.010.000.000.00-560050.00%
BABA190719P001050002019-06-26 12:53PM EDT105.000.010.000.000.00-1050.00%
BABA190719P001100002019-06-24 2:50PM EDT110.000.020.000.000.00-5050.00%
BABA190719P001150002019-07-15 11:12AM EDT115.000.010.000.000.00-2050.00%
BABA190719P001200002019-07-16 10:07AM EDT120.000.010.000.000.00-4050.00%
BABA190719P001250002019-07-15 10:10AM EDT125.000.010.000.000.00-30050.00%
BABA190719P001300002019-07-12 2:06PM EDT130.000.010.000.000.00-1050.00%
BABA190719P001350002019-07-15 11:39AM EDT135.000.010.000.000.00-3050.00%
BABA190719P001400002019-07-15 2:51PM EDT140.000.010.000.000.00-60050.00%
BABA190719P001450002019-07-16 2:52PM EDT145.000.010.000.000.00-27050.00%
BABA190719P001500002019-07-16 3:15PM EDT150.000.010.000.00-0.01-50.00%77050.00%
BABA190719P001525002019-07-16 3:03PM EDT152.500.010.000.00-0.02-66.67%26025.00%
BABA190719P001550002019-07-16 3:15PM EDT155.000.030.000.00-0.01-25.00%63025.00%
BABA190719P001575002019-07-16 3:43PM EDT157.500.030.000.00-0.03-50.00%64025.00%
BABA190719P001600002019-07-16 3:33PM EDT160.000.040.000.00-0.05-55.56%6,426025.00%
BABA190719P001625002019-07-16 3:39PM EDT162.500.050.000.00-0.10-66.67%156012.50%
BABA190719P001650002019-07-16 3:57PM EDT165.000.090.000.00-0.18-66.67%1,789012.50%
BABA190719P001675002019-07-16 3:54PM EDT167.500.190.000.00-0.33-63.46%1,287012.50%
BABA190719P001700002019-07-16 3:59PM EDT170.000.450.000.00-0.54-54.55%9,39306.25%
BABA190719P001725002019-07-16 3:59PM EDT172.501.010.000.00-0.80-44.20%6,33103.13%
BABA190719P001750002019-07-16 3:59PM EDT175.002.100.000.00-1.00-32.26%5,95400.00%
BABA190719P001775002019-07-16 2:17PM EDT177.504.190.000.00-0.57-11.97%29500.00%
BABA190719P001800002019-07-16 2:45PM EDT180.006.450.000.00-0.42-6.11%25700.00%
BABA190719P001825002019-07-16 2:17PM EDT182.508.800.000.00-0.39-4.24%2300.00%
BABA190719P001850002019-07-16 12:16PM EDT185.0011.000.000.00-1.05-8.71%4300.00%
BABA190719P001875002019-07-16 10:17AM EDT187.5012.700.000.00-2.10-14.19%3000.00%
BABA190719P001900002019-07-16 10:07AM EDT190.0015.250.000.00-1.21-7.35%100.00%
BABA190719P001950002019-07-16 11:19AM EDT195.0019.850.000.00-4.20-17.46%14100.00%
BABA190719P002000002019-07-01 10:40AM EDT200.0025.200.000.000.00-600.00%
BABA190719P002050002019-07-16 10:27AM EDT205.0029.800.000.00-1.95-6.14%500.00%
BABA190719P002100002019-05-29 1:31PM EDT210.0058.1938.8542.750.00-10250.49%
BABA190719P002150002019-07-16 9:51AM EDT215.0040.450.000.00-3.45-7.86%4500.00%
BABA190719P002200002019-05-23 3:48PM EDT220.0064.4551.1052.950.00-400309.79%
BABA190719P002250002019-06-07 11:21AM EDT225.0049.0050.9052.450.00-100182.71%
BABA190719P002300002019-06-07 11:21AM EDT230.0052.6256.0557.750.00-160204.69%
BABA190719P002400002019-06-10 12:05AM EDT240.0083.1570.1570.650.00-120334.38%
BABA190719P002450002019-07-16 11:18AM EDT245.0070.750.000.00-1.15-1.60%400.00%
BABA190719P002500002019-07-16 11:58AM EDT250.0075.000.000.00-3.70-4.70%400.00%
BABA190719P002550002019-07-16 11:58AM EDT255.0080.000.000.00-1.50-1.84%500.00%
BABA190719P002600002019-07-16 11:19AM EDT260.0084.850.000.00-4.20-4.72%900.00%