BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJuly 10, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200710C00110000 | 2020-07-08 10:46AM EDT | 110.00 | 140.40 | 149.30 | 149.95 | +140.40 | - | 4 | 3 | 0.00% |
| BABA200710C00115000 | 2020-07-08 9:58AM EDT | 115.00 | 133.65 | 144.25 | 144.90 | +32.60 | +32.26% | 4 | 18 | 0.00% |
| BABA200710C00120000 | 2020-07-08 10:37AM EDT | 120.00 | 130.35 | 139.20 | 139.85 | +30.15 | +30.09% | 2 | 42 | 0.00% |
| BABA200710C00125000 | 2020-07-09 10:52AM EDT | 125.00 | 133.00 | 134.20 | 134.75 | +38.05 | +40.07% | 3 | 25 | 0.00% |
| BABA200710C00135000 | 2020-06-19 12:00PM EDT | 135.00 | 88.00 | 124.30 | 124.80 | 0.00 | - | 7 | 7 | 0.00% |
| BABA200710C00140000 | 2020-06-25 1:02PM EDT | 140.00 | 81.80 | 119.20 | 119.75 | 0.00 | - | - | 56 | 0.00% |
| BABA200710C00145000 | 2020-07-06 1:15PM EDT | 145.00 | 94.50 | 114.20 | 114.80 | +94.50 | - | - | 2 | 0.00% |
| BABA200710C00150000 | 2020-07-06 11:34AM EDT | 150.00 | 88.74 | 109.20 | 109.70 | +16.94 | +23.59% | 9 | 61 | 0.00% |
| BABA200710C00155000 | 2020-07-09 1:35PM EDT | 155.00 | 105.65 | 104.20 | 104.70 | +39.25 | +59.11% | 3 | 17 | 0.00% |
| BABA200710C00160000 | 2020-07-08 1:26PM EDT | 160.00 | 95.85 | 99.30 | 99.80 | +95.85 | - | - | 1 | 0.00% |
| BABA200710C00165000 | 2020-07-10 10:13AM EDT | 165.00 | 94.05 | 94.20 | 94.90 | +94.05 | - | - | - | 0.00% |
| BABA200710C00170000 | 2020-07-08 9:31AM EDT | 170.00 | 75.30 | 89.25 | 90.00 | +23.62 | +45.70% | 1 | 4 | 0.00% |
| BABA200710C00175000 | 2020-07-07 11:34AM EDT | 175.00 | 64.25 | 84.30 | 84.90 | +23.69 | +58.41% | 1 | 8 | 0.00% |
| BABA200710C00180000 | 2020-07-10 12:46PM EDT | 180.00 | 80.20 | 79.10 | 79.75 | +42.45 | +112.45% | 15 | 24 | 0.00% |
| BABA200710C00185000 | 2020-07-09 11:36AM EDT | 185.00 | 73.33 | 74.05 | 74.75 | +42.53 | +138.08% | 1 | 229 | 0.00% |
| BABA200710C00187500 | 2020-07-10 10:32AM EDT | 187.50 | 70.83 | 71.70 | 72.25 | +36.42 | +105.84% | 2 | 5 | 0.00% |
| BABA200710C00190000 | 2020-07-08 3:58PM EDT | 190.00 | 68.00 | 69.30 | 69.65 | +36.08 | +113.03% | 937 | 326 | 0.00% |
| BABA200710C00192500 | 2020-07-09 9:44AM EDT | 192.50 | 68.35 | 66.65 | 67.30 | +32.60 | +91.19% | 3 | 51 | 0.00% |
| BABA200710C00195000 | 2020-07-08 12:10PM EDT | 195.00 | 60.10 | 64.25 | 64.70 | +29.42 | +95.89% | 3 | 60 | 0.00% |
| BABA200710C00197500 | 2020-07-06 1:48PM EDT | 197.50 | 41.00 | 61.75 | 62.35 | +13.17 | +47.32% | 2 | 9 | 0.00% |
| BABA200710C00200000 | 2020-07-10 2:38PM EDT | 200.00 | 59.80 | 59.25 | 59.85 | +42.63 | +248.28% | 18 | 183 | 0.00% |
| BABA200710C00202500 | 2020-07-09 9:41AM EDT | 202.50 | 60.25 | 56.85 | 57.20 | +39.13 | +185.27% | 1 | 36 | 0.00% |
| BABA200710C00205000 | 2020-07-10 11:11AM EDT | 205.00 | 54.08 | 54.20 | 54.70 | +35.83 | +196.33% | 7 | 33 | 0.00% |
| BABA200710C00207500 | 2020-07-09 9:41AM EDT | 207.50 | 55.25 | 51.70 | 52.20 | +44.90 | +433.82% | 1 | 46 | 0.00% |
| BABA200710C00210000 | 2020-07-10 11:52AM EDT | 210.00 | 48.69 | 49.30 | 49.80 | +39.71 | +442.20% | 4 | 146 | 0.00% |
| BABA200710C00212500 | 2020-07-10 2:20PM EDT | 212.50 | 47.25 | 46.65 | 47.10 | +39.75 | +530.00% | 3 | 88 | 0.00% |
| BABA200710C00215000 | 2020-07-10 2:44PM EDT | 215.00 | 44.65 | 44.25 | 44.70 | +38.55 | +631.97% | 21 | 380 | 0.00% |
| BABA200710C00217500 | 2020-07-10 2:39PM EDT | 217.50 | 42.13 | 41.70 | 42.20 | +37.23 | +759.80% | 548 | 1,600 | 0.00% |
| BABA200710C00220000 | 2020-07-10 2:36PM EDT | 220.00 | 39.65 | 39.25 | 39.65 | +35.80 | +929.87% | 1,228 | 2,176 | 0.00% |
| BABA200710C00222500 | 2020-07-10 2:36PM EDT | 222.50 | 37.28 | 36.80 | 37.20 | +34.38 | +1,185.52% | 263 | 656 | 0.00% |
| BABA200710C00225000 | 2020-07-10 2:21PM EDT | 225.00 | 34.53 | 34.35 | 34.70 | +32.23 | +1,401.30% | 118 | 2,886 | 0.00% |
| BABA200710C00227500 | 2020-07-10 2:43PM EDT | 227.50 | 31.96 | 31.80 | 32.20 | +30.18 | +1,695.50% | 35 | 1,103 | 0.00% |
| BABA200710C00230000 | 2020-07-10 2:42PM EDT | 230.00 | 29.48 | 29.35 | 29.65 | +28.15 | +2,116.54% | 705 | 3,507 | 0.00% |
| BABA200710C00232500 | 2020-07-10 2:21PM EDT | 232.50 | 27.17 | 26.70 | 27.15 | +26.15 | +2,563.72% | 19 | 1,213 | 0.00% |
| BABA200710C00235000 | 2020-07-10 11:34AM EDT | 235.00 | 23.00 | 24.20 | 24.60 | +22.25 | +2,966.67% | 162 | 1,647 | 0.00% |
| BABA200710C00237500 | 2020-07-10 11:42AM EDT | 237.50 | 21.28 | 21.85 | 22.25 | -2.50 | -10.51% | 56 | 1,278 | 0.00% |
| BABA200710C00240000 | 2020-07-10 12:36PM EDT | 240.00 | 19.00 | 18.90 | 19.40 | -2.50 | -11.63% | 171 | 2,948 | 0.00% |
| BABA200710C00242500 | 2020-07-10 12:42PM EDT | 242.50 | 17.05 | 16.80 | 17.30 | -1.95 | -10.26% | 30 | 574 | 0.00% |
| BABA200710C00245000 | 2020-07-10 12:19PM EDT | 245.00 | 13.70 | 14.20 | 14.65 | -3.25 | -19.17% | 95 | 1,923 | 0.00% |
| BABA200710C00247500 | 2020-07-10 12:06PM EDT | 247.50 | 11.44 | 11.80 | 12.35 | -2.51 | -17.99% | 92 | 0 | 0.00% |
| BABA200710C00250000 | 2020-07-10 12:30PM EDT | 250.00 | 8.70 | 9.30 | 9.75 | -3.15 | -26.58% | 431 | 6,504 | 0.00% |
| BABA200710C00252500 | 2020-07-10 12:23PM EDT | 252.50 | 6.30 | 6.45 | 6.95 | -3.65 | -36.68% | 114 | 2,148 | 0.00% |
| BABA200710C00255000 | 2020-07-10 12:19PM EDT | 255.00 | 3.93 | 4.40 | 4.75 | +3.80 | +2,923.07% | 2,317 | 5,398 | 0.00% |
| BABA200710C00260000 | 2020-07-10 2:47PM EDT | 260.00 | 0.73 | 0.69 | 0.73 | +0.64 | +711.11% | 17,238 | 8,613 | 11.50% |
| BABA200710C00265000 | 2020-07-10 2:46PM EDT | 265.00 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 10,494 | 4,610 | 22.46% |
| BABA200710C00270000 | 2020-07-10 2:46PM EDT | 270.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 6,564 | 6,597 | 31.64% |
| BABA200710C00275000 | 2020-07-10 2:47PM EDT | 275.00 | 0.01 | 0.01 | 0.02 | -0.14 | -93.33% | 2,373 | 3,917 | 44.92% |
| BABA200710C00280000 | 2020-07-10 2:31PM EDT | 280.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 775 | 2,064 | 55.47% |
| BABA200710C00285000 | 2020-07-10 2:21PM EDT | 285.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 326 | 1,079 | 64.06% |
| BABA200710C00290000 | 2020-07-10 2:21PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 601 | 5,033 | 71.88% |
| BABA200710C00295000 | 2020-07-10 12:06PM EDT | 295.00 | 0.02 | 0.00 | 0.01 | +0.02 | -90.00% | 354 | 370 | 81.25% |
| BABA200710C00300000 | 2020-07-10 1:57PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | +0.01 | -93.75% | 821 | 1,818 | 90.63% |
PutsforJuly 10, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200710P00110000 | 2020-07-09 10:23AM EDT | 110.00 | 0.07 | 0.00 | 0.15 | +0.01 | +16.67% | 5 | 15 | 628.13% |
| BABA200710P00115000 | 2020-06-22 6:46PM EDT | 115.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 5 | 5 | 582.81% |
| BABA200710P00120000 | 2020-07-08 2:43PM EDT | 120.00 | 0.01 | 0.00 | 0.11 | +0.01 | - | - | 10 | 550.00% |
| BABA200710P00135000 | 2020-07-08 3:07PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 20 | 40 | 381.25% |
| BABA200710P00140000 | 2020-07-08 2:39PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 10 | 15 | 362.50% |
| BABA200710P00145000 | 2020-07-08 12:05PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3 | 33 | 337.50% |
| BABA200710P00150000 | 2020-07-09 9:49AM EDT | 150.00 | 0.36 | 0.00 | 0.00 | +0.30 | +500.00% | 1 | 13 | 50.00% |
| BABA200710P00155000 | 2020-07-01 10:18AM EDT | 155.00 | 0.04 | 0.00 | 0.01 | -0.01 | -20.00% | 1 | 4 | 300.00% |
| BABA200710P00160000 | 2020-07-09 10:33AM EDT | 160.00 | 0.02 | 0.00 | 0.01 | -0.11 | -84.62% | 3 | 24 | 287.50% |
| BABA200710P00165000 | 2020-07-02 1:13PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | -0.11 | -84.62% | 2 | 17 | 268.75% |
| BABA200710P00170000 | 2020-07-09 12:18PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 6 | 286 | 250.00% |
| BABA200710P00175000 | 2020-07-09 12:29PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 26 | 159 | 237.50% |
| BABA200710P00177500 | 2020-07-08 3:57PM EDT | 177.50 | 0.04 | 0.00 | 0.01 | -0.12 | -75.00% | 135 | 129 | 231.25% |
| BABA200710P00180000 | 2020-07-08 3:57PM EDT | 180.00 | 0.05 | 0.00 | 0.01 | -0.08 | -61.54% | 41 | 272 | 218.75% |
| BABA200710P00182500 | 2020-07-08 3:20PM EDT | 182.50 | 0.03 | 0.00 | 0.01 | -0.13 | -81.25% | 18 | 2,048 | 212.50% |
| BABA200710P00185000 | 2020-07-08 3:39PM EDT | 185.00 | 0.04 | 0.00 | 0.01 | -0.38 | -90.48% | 20 | 81 | 206.25% |
| BABA200710P00187500 | 2020-07-08 3:31PM EDT | 187.50 | 0.05 | 0.00 | 0.01 | -0.41 | -89.13% | 96 | 237 | 196.88% |
| BABA200710P00190000 | 2020-07-09 3:15PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.56 | -98.25% | 34 | 836 | 190.63% |
| BABA200710P00192500 | 2020-07-08 3:42PM EDT | 192.50 | 0.07 | 0.00 | 0.01 | -0.63 | -90.00% | 167 | 183 | 181.25% |
| BABA200710P00195000 | 2020-07-09 12:28PM EDT | 195.00 | 0.02 | 0.00 | 0.01 | -0.78 | -97.50% | 6 | 418 | 175.00% |
| BABA200710P00197500 | 2020-07-10 11:54AM EDT | 197.50 | 0.02 | 0.00 | 0.01 | -1.01 | -98.06% | 51 | 563 | 168.75% |
| BABA200710P00200000 | 2020-07-10 11:49AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -1.31 | -99.24% | 125 | 1,282 | 162.50% |
| BABA200710P00202500 | 2020-07-09 3:59PM EDT | 202.50 | 0.02 | 0.00 | 0.01 | -1.62 | -98.78% | 14 | 740 | 156.25% |
| BABA200710P00205000 | 2020-07-10 2:16PM EDT | 205.00 | 0.06 | 0.00 | 0.01 | -2.10 | -97.22% | 18 | 835 | 146.88% |
| BABA200710P00207500 | 2020-07-10 1:55PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | -2.79 | -99.64% | 24 | 578 | 140.63% |
| BABA200710P00210000 | 2020-07-10 1:41PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -3.54 | -99.72% | 3 | 988 | 134.38% |
| BABA200710P00212500 | 2020-07-10 1:55PM EDT | 212.50 | 0.01 | 0.00 | 0.00 | -4.39 | -99.77% | 57 | 644 | 50.00% |
| BABA200710P00215000 | 2020-07-10 1:49PM EDT | 215.00 | 0.02 | 0.00 | 0.01 | -5.43 | -99.63% | 44 | 1,078 | 118.75% |
| BABA200710P00217500 | 2020-07-10 12:54PM EDT | 217.50 | 0.01 | 0.00 | 0.01 | -6.62 | -99.85% | 7 | 1,066 | 112.50% |
| BABA200710P00220000 | 2020-07-10 10:49AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -8.09 | -99.88% | 55 | 1,259 | 106.25% |
| BABA200710P00222500 | 2020-07-10 1:27PM EDT | 222.50 | 0.02 | 0.00 | 0.01 | -9.96 | -99.80% | 40 | 580 | 100.00% |
| BABA200710P00225000 | 2020-07-10 2:09PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | -11.56 | -99.91% | 55 | 829 | 50.00% |
| BABA200710P00227500 | 2020-07-10 2:09PM EDT | 227.50 | 0.01 | 0.00 | 0.02 | -13.46 | -99.93% | 134 | 1,611 | 92.19% |
| BABA200710P00230000 | 2020-07-10 2:22PM EDT | 230.00 | 0.01 | 0.00 | 0.02 | -16.01 | -99.94% | 207 | 1,254 | 85.94% |
| BABA200710P00232500 | 2020-07-10 12:08PM EDT | 232.50 | 0.02 | 0.00 | 0.02 | -18.93 | -99.89% | 144 | 1,731 | 79.69% |
| BABA200710P00235000 | 2020-07-10 2:38PM EDT | 235.00 | 0.01 | 0.01 | 0.02 | -19.74 | -99.95% | 93 | 1,589 | 75.00% |
| BABA200710P00237500 | 2020-07-10 2:42PM EDT | 237.50 | 0.02 | 0.01 | 0.02 | -12.53 | -99.84% | 140 | 856 | 68.75% |
| BABA200710P00240000 | 2020-07-10 2:26PM EDT | 240.00 | 0.01 | 0.01 | 0.02 | -18.19 | -99.95% | 356 | 1,330 | 60.94% |
| BABA200710P00242500 | 2020-07-10 2:08PM EDT | 242.50 | 0.02 | 0.00 | 0.03 | -21.03 | -99.90% | 44 | 445 | 53.91% |
| BABA200710P00245000 | 2020-07-10 2:31PM EDT | 245.00 | 0.01 | 0.01 | 0.02 | -22.79 | -99.96% | 532 | 1,209 | 48.83% |
| BABA200710P00247500 | 2020-07-10 2:29PM EDT | 247.50 | 0.01 | 0.02 | 0.03 | -32.46 | -99.97% | 175 | 859 | 43.75% |
| BABA200710P00250000 | 2020-07-10 2:40PM EDT | 250.00 | 0.01 | 0.01 | 0.03 | -25.79 | -99.96% | 1,747 | 3,859 | 36.13% |
| BABA200710P00252500 | 2020-07-10 2:41PM EDT | 252.50 | 0.03 | 0.02 | 0.04 | +0.03 | +300.00% | 1,764 | 864 | 29.69% |
| BABA200710P00255000 | 2020-07-10 2:46PM EDT | 255.00 | 0.06 | 0.04 | 0.06 | +0.06 | +600.00% | 8,589 | 1,927 | 23.05% |
| BABA200710P00260000 | 2020-07-10 2:45PM EDT | 260.00 | 1.33 | 1.24 | 1.31 | +1.33 | +700.00% | 2,728 | 1,421 | 25.93% |
| BABA200710P00265000 | 2020-07-10 2:26PM EDT | 265.00 | 5.35 | 5.40 | 5.75 | -36.52 | -87.22% | 216 | 708 | 49.22% |
| BABA200710P00270000 | 2020-07-10 2:19PM EDT | 270.00 | 10.36 | 10.35 | 10.80 | +10.36 | +664.10% | 36 | 310 | 69.39% |
| BABA200710P00275000 | 2020-07-10 9:35AM EDT | 275.00 | 18.38 | 15.15 | 15.80 | +18.38 | +20.13% | 14 | 45 | 87.45% |
| BABA200710P00280000 | 2020-07-09 9:58AM EDT | 280.00 | 19.85 | 20.25 | 20.85 | +19.85 | - | 7 | 26 | 110.06% |
| BABA200710P00285000 | 2020-07-08 11:00AM EDT | 285.00 | 32.50 | 25.15 | 25.65 | +32.50 | - | - | 5 | 121.88% |
| BABA200710P00290000 | 2020-07-08 1:16PM EDT | 290.00 | 33.65 | 30.20 | 30.75 | +33.65 | - | 58 | 56 | 142.97% |
© 2020 Verizon Media. All rights reserved.