BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA190719C000550002019-07-18 3:39PM EDT55.00117.65117.70118.050.00-20859.38%
BABA190719C000600002019-07-18 3:03PM EDT60.00113.40112.85113.000.00-180846.88%
BABA190719C000650002019-06-28 2:01PM EDT65.00103.55107.70108.000.00-50707.81%
BABA190719C000700002019-06-28 3:26PM EDT70.0098.55102.75103.050.00-730710.94%
BABA190719C000750002019-06-25 3:11PM EDT75.0090.4097.8098.000.00-100659.38%
BABA190719C000800002019-07-01 11:12AM EDT80.0095.3592.7593.100.00-10628.91%
BABA190719C000900002019-07-05 9:47AM EDT90.0083.3082.6583.050.00-50484.38%
BABA190719C000950002019-07-08 9:36AM EDT95.0075.1077.6078.050.00-10415.63%
BABA190719C001000002019-07-18 10:22AM EDT100.0073.9572.8573.100.00-160481.25%
BABA190719C001050002019-07-10 11:08AM EDT105.0062.8067.7568.000.00-260396.09%
BABA190719C001100002019-07-18 11:26AM EDT110.0063.5062.7063.000.00-30345.31%
BABA190719C001150002019-05-29 10:17AM EDT115.0037.2554.3554.800.00-11470.00%
BABA190719C001200002019-07-17 10:41AM EDT120.0055.3052.8553.100.00-130335.94%
BABA190719C001250002019-07-18 12:10PM EDT125.0047.7547.8548.050.00-10295.70%
BABA190719C001300002019-07-18 2:19PM EDT130.0042.8042.7043.000.00-50227.34%
BABA190719C001350002019-07-17 11:01AM EDT135.0040.1037.9038.000.00-70233.59%
BABA190719C001400002019-07-18 1:05PM EDT140.0032.6132.7033.100.00-140191.41%
BABA190719C001450002019-07-18 2:07PM EDT145.0027.7427.7028.000.00-50148.44%
BABA190719C001500002019-07-18 3:54PM EDT150.0022.8522.8523.100.00-140149.22%
BABA190719C001525002019-07-18 3:53PM EDT152.5020.4520.2520.600.00-20126.95%
BABA190719C001550002019-07-18 3:54PM EDT155.0017.9417.7518.000.00-225,534103.91%
BABA190719C001575002019-07-18 10:12AM EDT157.5016.5215.2515.550.00-1095.12%
BABA190719C001600002019-07-18 3:56PM EDT160.0013.0012.7513.050.00-115081.45%
BABA190719C001625002019-07-18 2:16PM EDT162.5010.2510.4510.550.00-18078.13%
BABA190719C001650002019-07-18 3:47PM EDT165.007.507.758.100.00-135056.25%
BABA190719C001675002019-07-18 2:19PM EDT167.505.395.405.650.00-62055.08%
BABA190719C001700002019-07-18 3:59PM EDT170.003.103.003.200.00-1,287038.18%
BABA190719C001725002019-07-18 3:59PM EDT172.501.261.191.290.00-2,055031.45%
BABA190719C001750002019-07-18 3:59PM EDT175.000.280.270.320.00-32,081029.79%
BABA190719C001775002019-07-18 3:59PM EDT177.500.070.070.080.00-6,389033.20%
BABA190719C001800002019-07-18 3:59PM EDT180.000.030.030.040.00-2,252040.63%
BABA190719C001825002019-07-18 2:48PM EDT182.500.030.020.030.00-327049.61%
BABA190719C001850002019-07-18 3:41PM EDT185.000.020.020.030.00-393058.59%
BABA190719C001875002019-07-18 11:47AM EDT187.500.020.000.040.00-42066.41%
BABA190719C001900002019-07-18 3:44PM EDT190.000.020.010.020.00-78073.44%
BABA190719C001950002019-07-18 11:04AM EDT195.000.010.000.010.00-5081.25%
BABA190719C002000002019-07-18 1:26PM EDT200.000.010.000.010.00-13096.88%
BABA190719C002050002019-07-15 9:41AM EDT205.000.010.000.010.00-10112.50%
BABA190719C002100002019-07-18 2:06PM EDT210.000.010.000.010.00-10125.00%
BABA190719C002150002019-07-16 2:53PM EDT215.000.020.000.010.00-10137.50%
BABA190719C002200002019-07-16 10:05AM EDT220.000.010.000.010.00-520150.00%
BABA190719C002250002019-07-03 11:30AM EDT225.000.010.000.050.00-60190.63%
BABA190719C002300002019-07-09 10:20AM EDT230.000.010.000.010.00-500175.00%
BABA190719C002350002019-07-16 10:06AM EDT235.000.010.000.010.00-180187.50%
BABA190719C002400002019-07-15 3:43PM EDT240.000.010.000.020.00-10212.50%
BABA190719C002450002019-06-18 2:47PM EDT245.000.070.000.020.00-370225.00%
BABA190719C002500002019-07-15 10:09AM EDT250.000.010.000.020.00-100237.50%
BABA190719C002550002019-06-13 9:32AM EDT255.000.020.000.020.00-6945246.88%
BABA190719C002600002019-06-19 12:19PM EDT260.000.030.000.010.00-9080243.75%
Putsfor19 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA190719P000550002019-07-15 1:30PM EDT55.000.010.000.010.00-20675.00%
BABA190719P000600002019-05-22 10:42AM EDT60.000.020.000.030.00-1011681.25%
BABA190719P000650002019-06-07 11:21AM EDT65.000.050.000.020.00-324476612.50%
BABA190719P000700002019-07-08 11:26AM EDT70.000.010.000.020.00-10562.50%
BABA190719P000750002019-06-10 12:05AM EDT75.000.090.000.020.00-150108525.00%
BABA190719P000800002019-05-28 12:04PM EDT80.000.020.000.030.00-15323500.00%
BABA190719P000850002019-06-12 12:53PM EDT85.000.020.000.020.00-1259450.00%
BABA190719P000900002019-07-17 3:50PM EDT90.000.010.000.010.00-20387.50%
BABA190719P000950002019-06-06 3:55PM EDT95.000.020.000.020.00-2744381.25%
BABA190719P001000002019-06-26 12:53PM EDT100.000.010.000.060.00-5600390.63%
BABA190719P001050002019-06-26 12:53PM EDT105.000.010.000.060.00-10356.25%
BABA190719P001100002019-06-24 2:50PM EDT110.000.020.000.060.00-50326.56%
BABA190719P001150002019-07-15 11:12AM EDT115.000.010.000.060.00-20296.88%
BABA190719P001200002019-07-16 10:07AM EDT120.000.010.000.020.00-40240.63%
BABA190719P001250002019-07-15 10:10AM EDT125.000.010.000.020.00-300215.63%
BABA190719P001300002019-07-17 3:59PM EDT130.000.010.000.010.00-10181.25%
BABA190719P001350002019-07-18 12:09PM EDT135.000.010.000.060.00-10189.06%
BABA190719P001400002019-07-17 1:52PM EDT140.000.010.000.010.00-40137.50%
BABA190719P001450002019-07-18 9:49AM EDT145.000.010.000.010.00-120115.63%
BABA190719P001500002019-07-18 12:09PM EDT150.000.010.000.010.00-1093.75%
BABA190719P001525002019-07-17 11:23AM EDT152.500.010.000.030.00-10095.31%
BABA190719P001550002019-07-18 3:22PM EDT155.000.010.000.010.00-1911,93375.00%
BABA190719P001575002019-07-18 3:57PM EDT157.500.010.000.020.00-8068.75%
BABA190719P001600002019-07-18 3:48PM EDT160.000.010.010.040.00-497065.63%
BABA190719P001625002019-07-18 3:05PM EDT162.500.020.010.030.00-1,053052.34%
BABA190719P001650002019-07-18 3:53PM EDT165.000.040.030.040.00-449045.31%
BABA190719P001675002019-07-18 3:59PM EDT167.500.100.080.090.00-1,284038.48%
BABA190719P001700002019-07-18 3:59PM EDT170.000.250.230.270.00-2,147032.86%
BABA190719P001725002019-07-18 3:58PM EDT172.500.850.890.940.00-8,388030.08%
BABA190719P001750002019-07-18 3:50PM EDT175.002.342.432.520.00-13,724029.79%
BABA190719P001775002019-07-18 1:44PM EDT177.504.604.654.850.00-87038.48%
BABA190719P001800002019-07-18 3:58PM EDT180.007.057.057.200.00-81025.00%
BABA190719P001825002019-07-18 11:41AM EDT182.509.959.559.800.00-7060.94%
BABA190719P001850002019-07-18 3:46PM EDT185.0012.5012.1012.200.00-18025.00%
BABA190719P001875002019-07-17 10:33AM EDT187.5012.4014.5014.750.00-7075.39%
BABA190719P001900002019-07-18 3:38PM EDT190.0017.2017.1017.250.00-14085.55%
BABA190719P001950002019-07-18 11:42AM EDT195.0022.3022.1022.300.00-11050.00%
BABA190719P002000002019-07-01 10:40AM EDT200.0025.2026.8527.250.00-60123.83%
BABA190719P002050002019-07-18 11:47AM EDT205.0032.6032.0532.250.00-10141.41%
BABA190719P002100002019-05-29 1:31PM EDT210.0058.1938.8542.750.00-10393.36%
BABA190719P002150002019-07-18 3:38PM EDT215.0042.2042.1042.200.00-60100.00%
BABA190719P002200002019-05-23 3:48PM EDT220.0064.4551.1052.950.00-400497.56%
BABA190719P002250002019-06-07 11:21AM EDT225.0049.0050.9052.450.00-100257.23%
BABA190719P002300002019-06-07 11:21AM EDT230.0052.6256.0557.750.00-160314.84%
BABA190719P002400002019-06-10 12:05AM EDT240.0083.1570.1570.650.00-120527.44%
BABA190719P002450002019-07-16 11:18AM EDT245.0070.7571.9572.650.00-40285.16%
BABA190719P002500002019-07-16 11:58AM EDT250.0075.0076.9077.200.00-40100.00%
BABA190719P002550002019-07-18 3:51PM EDT255.0081.9581.9582.200.00-30100.00%
BABA190719P002600002019-07-18 3:38PM EDT260.0087.2087.0087.200.00-10100.00%