BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA191213C001450002019-12-03 10:15AM EST145.0047.5556.6557.150.00-11089.06%
BABA191213C001460002019-12-03 10:15AM EST146.0046.5555.6556.15+46.55+∞%-185.94%
BABA191213C001470002019-12-03 10:15AM EST147.0045.5554.6555.150.00-3584.38%
BABA191213C001500002019-12-05 10:24AM EST150.0049.0051.6552.100.00-2028115.04%
BABA191213C001525002019-11-08 12:27PM EST152.5036.0048.9549.700.00-35116.80%
BABA191213C001550002019-12-05 9:36AM EST155.0042.1046.7047.10+42.10+∞%-5071.88%
BABA191213C001575002019-11-29 9:32AM EST157.5042.3544.1544.700.00-31577.34%
BABA191213C001600002019-12-06 1:39PM EST160.0042.0041.7042.15+2.00+5.00%1022772.66%
BABA191213C001625002019-12-06 10:05AM EST162.5037.7539.2039.65-0.60-1.56%381568.36%
BABA191213C001650002019-12-04 2:24PM EST165.0029.7536.4037.300.00-312593.21%
BABA191213C001675002019-12-06 11:23AM EST167.5032.8234.2034.70+1.18+3.73%415964.06%
BABA191213C001700002019-12-06 2:32PM EST170.0031.8531.6032.20+2.31+7.82%287477.34%
BABA191213C001725002019-12-06 11:11AM EST172.5028.0029.0029.70+6.13+28.03%32,58871.88%
BABA191213C001750002019-12-06 10:45AM EST175.0025.9826.8527.15+1.14+4.59%338055.47%
BABA191213C001775002019-12-06 3:30PM EST177.5024.1924.3524.65+1.61+7.13%1715350.68%
BABA191213C001800002019-12-06 2:42PM EST180.0021.9121.9022.15+1.41+6.88%5724253.71%
BABA191213C001825002019-12-06 2:12PM EST182.5019.6119.4019.70+1.70+9.49%690950.24%
BABA191213C001850002019-12-06 3:56PM EST185.0017.0416.9517.20+1.49+9.58%371,01044.82%
BABA191213C001875002019-12-06 3:55PM EST187.5014.5814.5014.85+1.44+10.96%1771,21243.31%
BABA191213C001900002019-12-06 3:55PM EST190.0012.2012.1012.40+1.25+11.42%34117,04938.48%
BABA191213C001925002019-12-06 3:45PM EST192.509.989.8010.05+1.21+13.80%12083235.08%
BABA191213C001950002019-12-06 3:59PM EST195.007.757.657.90+0.95+13.97%1,8031,50233.50%
BABA191213C001975002019-12-06 3:59PM EST197.505.795.705.85+0.76+15.11%1,5741,54731.18%
BABA191213C002000002019-12-06 3:59PM EST200.004.003.954.10+0.42+11.73%5,3413,22429.80%
BABA191213C002025002019-12-06 3:59PM EST202.502.612.612.67+0.20+8.30%10,3603,55428.66%
BABA191213C002050002019-12-06 3:59PM EST205.001.621.591.63+0.02+1.25%7,5544,89828.13%
BABA191213C002075002019-12-06 3:59PM EST207.500.940.920.94-0.06-6.00%1,1671,05627.98%
BABA191213C002100002019-12-06 3:59PM EST210.000.500.490.52-0.10-16.67%1,6512,14628.17%
BABA191213C002125002019-12-06 3:59PM EST212.500.280.270.29-0.08-22.22%72276328.86%
BABA191213C002150002019-12-06 3:59PM EST215.000.160.150.17-0.07-30.43%34472929.98%
BABA191213C002175002019-12-06 3:56PM EST217.500.100.100.16-0.04-28.57%4621233.89%
BABA191213C002200002019-12-06 3:50PM EST220.000.080.050.11-0.03-27.27%9732135.55%
BABA191213C002225002019-12-06 1:40PM EST222.500.070.040.09+0.07+∞%4638.09%
BABA191213C002250002019-12-06 3:42PM EST225.000.050.030.06-0.01-16.67%7634339.26%
BABA191213C002275002019-12-06 3:30PM EST227.500.030.020.04+0.03+∞%10540.43%
BABA191213C002300002019-12-06 10:27AM EST230.000.020.000.07+0.02+∞%53346.88%
BABA191213C002325002019-12-06 2:20PM EST232.500.020.000.07+0.02+∞%54850.20%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA191213P001450002019-12-05 3:20PM EST145.000.010.000.040.00-12894.53%
BABA191213P001460002019-12-03 9:30AM EST146.000.020.000.040.00-111992.97%
BABA191213P001470002019-12-03 2:31PM EST147.000.040.000.04+0.04+∞%-190.63%
BABA191213P001490002019-10-31 11:04AM EST149.000.510.010.130.00-1010100.78%
BABA191213P001500002019-12-05 3:20PM EST150.000.020.000.050.00-136187.50%
BABA191213P001525002019-12-05 10:19AM EST152.500.050.000.05+0.03+150.00%214283.59%
BABA191213P001550002019-12-03 1:31PM EST155.000.050.000.050.00-127778.91%
BABA191213P001575002019-12-06 2:08PM EST157.500.030.000.060.00-218375.78%
BABA191213P001600002019-12-06 10:17AM EST160.000.020.000.05-0.09-81.82%115470.31%
BABA191213P001625002019-12-05 11:34AM EST162.500.050.030.070.00-1322771.48%
BABA191213P001650002019-12-05 10:59AM EST165.000.050.020.050.00-1862064.06%
BABA191213P001675002019-12-06 2:41PM EST167.500.050.010.09-0.04-44.44%124262.50%
BABA191213P001700002019-12-06 2:36PM EST170.000.080.050.09-0.01-11.11%14139560.94%
BABA191213P001725002019-12-06 3:36PM EST172.500.080.060.11-0.03-27.27%754457.81%
BABA191213P001750002019-12-06 3:40PM EST175.000.080.070.10-0.05-38.46%6094553.32%
BABA191213P001775002019-12-06 3:35PM EST177.500.100.080.12-0.03-23.08%2927650.00%
BABA191213P001800002019-12-06 3:52PM EST180.000.120.120.13-0.08-40.00%29977647.27%
BABA191213P001825002019-12-06 3:27PM EST182.500.150.130.16-0.09-37.50%14549944.04%
BABA191213P001850002019-12-06 3:52PM EST185.000.180.170.19-0.19-51.35%3425,38640.43%
BABA191213P001875002019-12-06 3:59PM EST187.500.240.230.25-0.20-45.45%26979937.45%
BABA191213P001900002019-12-06 3:58PM EST190.000.350.330.35-0.39-52.70%1,37817,95034.82%
BABA191213P001925002019-12-06 3:58PM EST192.500.520.500.53-0.59-53.15%1,4571,87132.74%
BABA191213P001950002019-12-06 3:59PM EST195.000.820.820.84-0.83-50.30%6,7695,41631.13%
BABA191213P001975002019-12-06 3:59PM EST197.501.321.311.35-1.08-45.00%1,6843,35129.93%
BABA191213P002000002019-12-06 3:59PM EST200.002.142.092.14-1.16-35.15%3,8624,08429.10%
BABA191213P002025002019-12-06 3:59PM EST202.503.243.153.25-1.46-31.06%4952,58128.38%
BABA191213P002050002019-12-06 3:51PM EST205.004.754.654.75-1.41-22.89%2988228.22%
BABA191213P002075002019-12-06 3:44PM EST207.506.456.456.60-1.62-20.07%441428.61%
BABA191213P002100002019-12-06 3:12PM EST210.008.958.458.75-1.90-17.51%986130.18%
BABA191213P002125002019-12-06 11:33AM EST212.5012.4010.6011.05+12.40+∞%3032.18%
BABA191213P002150002019-12-06 2:37PM EST215.0013.5012.9513.80-5.10-27.42%83142.36%
BABA191213P002175002019-12-02 9:35AM EST217.5021.9515.4016.20+21.95+∞%-345.61%
BABA191213P002250002019-12-06 3:14PM EST225.0023.7523.0023.40+23.75+∞%5051.27%