BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor29 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529C001000002020-05-22 2:10PM EDT100.0099.7598.85100.45+99.75-2413365.82%
BABA200529C001050002020-05-22 2:53PM EDT105.0095.4593.8595.45+95.45-1111342.97%
BABA200529C001100002020-05-22 3:52PM EDT110.0089.4088.8590.45+89.40-243321.09%
BABA200529C001250002020-05-19 3:45PM EDT125.0092.6673.8575.45+92.66--7260.55%
BABA200529C001300002020-05-05 10:05AM EDT130.0066.5168.8570.500.00-180244.92%
BABA200529C001350002020-05-22 1:54PM EDT135.0064.2563.8565.50+64.25-73226.66%
BABA200529C001400002020-05-21 9:32AM EDT140.0069.8058.8560.500.00--13208.98%
BABA200529C001450002020-05-22 9:33AM EDT145.0057.6053.8555.45+57.60-23189.16%
BABA200529C001500002020-05-20 1:48PM EDT150.0065.2548.9050.450.00-27172.46%
BABA200529C001550002020-05-21 11:25AM EDT155.0054.9544.0045.45+54.95--992.97%
BABA200529C001600002020-05-22 3:31PM EDT160.0039.7939.3540.50-12.51-23.92%1429110.94%
BABA200529C001650002020-05-22 2:52PM EDT165.0035.7134.5035.55-18.59-34.24%879104.49%
BABA200529C001700002020-05-22 3:41PM EDT170.0029.7029.6030.55-11.98-28.74%22375993.46%
BABA200529C001725002020-05-22 9:48AM EDT172.5029.6027.1028.15-12.25-29.27%364188.77%
BABA200529C001750002020-05-22 2:15PM EDT175.0024.8524.4525.65-18.25-42.34%221,28078.42%
BABA200529C001775002020-05-21 2:23PM EDT177.5035.0521.6023.200.00-61,22564.06%
BABA200529C001800002020-05-22 3:54PM EDT180.0019.9019.5520.80-11.94-37.50%1641,08169.43%
BABA200529C001825002020-05-22 3:54PM EDT182.5017.5317.2018.40-12.67-41.95%2092,01666.11%
BABA200529C001850002020-05-22 3:45PM EDT185.0015.1514.6516.05-12.26-44.73%761,61859.91%
BABA200529C001875002020-05-22 2:59PM EDT187.5014.0512.6513.55-11.23-44.42%29170757.81%
BABA200529C001900002020-05-22 3:59PM EDT190.0010.9510.3511.25-12.35-53.00%30063953.17%
BABA200529C001925002020-05-22 3:46PM EDT192.508.758.609.05-11.55-56.90%12211452.52%
BABA200529C001950002020-05-22 3:59PM EDT195.007.106.807.55-11.30-61.41%3951,40153.81%
BABA200529C001975002020-05-22 3:59PM EDT197.505.405.305.85-10.90-66.87%41071552.91%
BABA200529C002000002020-05-22 3:59PM EDT200.004.084.054.35-10.07-71.17%6,4032,00452.10%
BABA200529C002025002020-05-22 3:59PM EDT202.503.052.953.20-9.20-75.10%5,46652451.59%
BABA200529C002050002020-05-22 3:59PM EDT205.002.152.152.30-8.42-79.66%9,7953,57751.76%
BABA200529C002075002020-05-22 3:59PM EDT207.501.501.501.68-7.25-82.86%6,0441,03052.25%
BABA200529C002100002020-05-22 3:59PM EDT210.001.121.051.07-6.53-85.36%16,5903,07351.81%
BABA200529C002125002020-05-22 3:59PM EDT212.500.750.720.93-5.60-88.19%5,5103,09554.52%
BABA200529C002150002020-05-22 3:59PM EDT215.000.570.520.57-4.73-89.25%7,1384,01054.49%
BABA200529C002175002020-05-22 3:59PM EDT217.500.360.320.43-4.07-91.87%5,9052,05055.32%
BABA200529C002200002020-05-22 3:59PM EDT220.000.300.270.35-3.15-91.30%9,5566,10858.40%
BABA200529C002225002020-05-22 3:58PM EDT222.500.190.120.22-2.60-93.19%1,9401,69456.74%
BABA200529C002250002020-05-22 3:59PM EDT225.000.160.170.18-2.11-92.95%3,2054,42161.82%
BABA200529C002275002020-05-22 3:56PM EDT227.500.130.110.16-1.70-92.90%49280963.67%
BABA200529C002300002020-05-22 3:59PM EDT230.000.100.100.15-1.42-93.42%3,9936,18667.19%
BABA200529C002325002020-05-22 3:46PM EDT232.500.100.080.10-1.13-91.87%91395467.97%
BABA200529C002350002020-05-22 3:56PM EDT235.000.070.060.08-0.91-92.86%2,2072,22569.53%
BABA200529C002375002020-05-22 3:21PM EDT237.500.080.050.13+0.08-1919675.98%
BABA200529C002400002020-05-22 3:59PM EDT240.000.070.040.08-0.62-89.86%1,4532,86375.78%
BABA200529C002450002020-05-22 3:55PM EDT245.000.050.010.07-0.41-89.13%33498978.91%
BABA200529C002500002020-05-22 3:57PM EDT250.000.040.040.06-0.34-89.47%5361,85987.89%
BABA200529C002550002020-05-22 3:36PM EDT255.000.040.010.15-0.38-90.48%113585100.39%
BABA200529C002600002020-05-22 3:59PM EDT260.000.030.020.03-0.22-88.00%3623,86093.75%
BABA200529C002650002020-05-22 1:25PM EDT265.000.030.010.03-0.24-88.89%1093497.66%
BABA200529C002700002020-05-22 3:51PM EDT270.000.010.000.03-0.20-95.24%19592100.00%
BABA200529C002750002020-05-22 2:07PM EDT275.000.020.010.13-0.12-85.71%111492124.61%
BABA200529C002800002020-05-22 3:50PM EDT280.000.020.010.02-0.13-86.67%1441,568110.94%
BABA200529C002850002020-05-22 2:04PM EDT285.000.020.000.04+0.02-691119.53%
BABA200529C002900002020-05-22 2:22PM EDT290.000.020.010.02+0.02-3029121.88%
Putsfor29 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529P001000002020-05-22 9:52AM EDT100.000.010.000.02-0.02-66.67%3132215.63%
BABA200529P001050002020-05-22 2:38PM EDT105.000.020.000.11+0.02-69237.50%
BABA200529P001100002020-05-22 9:40AM EDT110.000.010.000.05+0.01-977204.69%
BABA200529P001150002020-05-20 12:48PM EDT115.000.130.000.110.00-327206.25%
BABA200529P001200002020-05-22 12:45PM EDT120.000.010.000.04-0.08-88.89%734171.88%
BABA200529P001250002020-05-22 1:31PM EDT125.000.010.000.050.00-539163.28%
BABA200529P001300002020-05-22 3:58PM EDT130.000.030.010.11-0.03-50.00%105123165.63%
BABA200529P001350002020-05-22 3:47PM EDT135.000.040.010.06-0.01-20.00%126118143.75%
BABA200529P001400002020-05-22 3:52PM EDT140.000.050.020.07-0.03-37.50%8494135.16%
BABA200529P001450002020-05-22 3:56PM EDT145.000.060.050.11-0.01-14.29%124215131.64%
BABA200529P001500002020-05-22 3:59PM EDT150.000.090.070.10+0.02+28.57%3,522444119.92%
BABA200529P001550002020-05-22 3:58PM EDT155.000.090.030.100.00-232283103.91%
BABA200529P001600002020-05-22 3:52PM EDT160.000.090.030.16-0.01-10.00%24528397.27%
BABA200529P001650002020-05-22 3:59PM EDT165.000.150.010.15+0.03+25.00%21026183.20%
BABA200529P001700002020-05-22 3:59PM EDT170.000.210.190.22+0.08+61.54%47440083.40%
BABA200529P001725002020-05-22 3:59PM EDT172.500.230.230.27+0.06+35.29%16590479.88%
BABA200529P001750002020-05-22 3:59PM EDT175.000.270.260.27+0.10+58.82%43732274.22%
BABA200529P001775002020-05-22 3:58PM EDT177.500.330.300.34+0.14+73.68%19045370.22%
BABA200529P001800002020-05-22 3:59PM EDT180.000.400.370.41+0.16+66.67%2,0561,79566.36%
BABA200529P001825002020-05-22 3:59PM EDT182.500.530.500.54+0.19+55.88%1,1351,95563.72%
BABA200529P001850002020-05-22 3:59PM EDT185.000.640.590.73+0.24+60.00%1,6782,09160.16%
BABA200529P001875002020-05-22 3:59PM EDT187.500.920.800.95+0.44+91.67%1,14592757.28%
BABA200529P001900002020-05-22 3:59PM EDT190.001.261.201.32+0.59+88.06%6,6122,48656.06%
BABA200529P001925002020-05-22 3:59PM EDT192.501.761.681.85+0.86+95.56%2,12957454.64%
BABA200529P001950002020-05-22 3:59PM EDT195.002.552.362.56+1.19+87.50%6,2802,18053.61%
BABA200529P001975002020-05-22 3:59PM EDT197.503.363.253.40+1.75+108.70%3,0041,66152.30%
BABA200529P002000002020-05-22 3:59PM EDT200.004.404.104.65+2.10+91.30%7,6403,85150.61%
BABA200529P002025002020-05-22 3:59PM EDT202.506.045.406.50+3.41+129.66%2,5351,12952.52%
BABA200529P002050002020-05-22 3:59PM EDT205.007.577.257.75+4.12+119.42%2,5432,22251.44%
BABA200529P002075002020-05-22 3:57PM EDT207.509.559.009.75+5.00+109.89%5051,10052.05%
BABA200529P002100002020-05-22 3:59PM EDT210.0011.4510.9011.75+5.85+104.46%1,5611,76951.17%
BABA200529P002125002020-05-22 3:54PM EDT212.5013.5612.7514.40+6.86+102.39%42354553.47%
BABA200529P002150002020-05-22 3:51PM EDT215.0016.3315.7016.20+8.30+103.36%4012,01557.18%
BABA200529P002175002020-05-22 3:52PM EDT217.5018.4817.4518.75+8.41+83.52%1041,14952.64%
BABA200529P002200002020-05-22 3:59PM EDT220.0020.7419.8520.95+9.04+77.26%17543669.53%
BABA200529P002225002020-05-22 3:51PM EDT222.5023.5022.3023.60+9.72+70.54%817455.47%
BABA200529P002250002020-05-22 3:11PM EDT225.0024.9024.8026.00+9.76+64.46%178056.45%
BABA200529P002275002020-05-22 3:07PM EDT227.5027.0627.2528.80+7.56+38.77%28569.43%
BABA200529P002300002020-05-22 2:33PM EDT230.0030.5029.7031.05+11.15+57.62%2446762.31%
BABA200529P002325002020-05-20 12:23PM EDT232.5017.8332.2033.750.00-4914675.39%
BABA200529P002350002020-05-22 9:42AM EDT235.0033.0534.7036.25+8.71+35.78%52,13379.69%
BABA200529P002400002020-05-22 2:10PM EDT240.0040.3539.7541.25+11.36+39.19%12,18490.04%
BABA200529P002450002020-05-22 9:57AM EDT245.0041.5544.6046.20+8.11+24.25%31,27088.67%
BABA200529P002500002020-05-22 2:10PM EDT250.0050.4150.3051.20+50.41-14121.97%
BABA200529P002550002020-05-20 1:50PM EDT255.0040.2554.6556.25+40.25--1109.18%
BABA200529P002600002020-05-20 2:59PM EDT260.0045.7059.6561.30+45.70--2119.14%
BABA200529P002650002020-05-20 1:36PM EDT265.0051.8364.6066.30+51.83--2123.44%
BABA200529P002700002020-05-20 3:35PM EDT270.0055.1569.6071.30+55.15--5130.47%
BABA200529P002800002020-05-22 2:50PM EDT280.0079.7079.6081.20+79.70-379136.33%
BABA200529P002850002020-05-22 11:55AM EDT285.0082.3084.6086.20+82.30-103142.19%
BABA200529P002900002020-05-22 2:10PM EDT290.0090.2089.6091.20+90.20-367148.44%