BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA190621C000250002019-06-14 3:01PM EDT25.00132.98133.00133.20-2.22-1.64%78248650.00%
BABA190621C000350002019-06-14 3:59PM EDT35.00123.11123.00123.20-2.24-1.79%2013250.00%
BABA190621C000450002019-06-07 11:05AM EDT45.00141.77115.10115.350.00-4191617.68%
BABA190621C000500002019-06-13 9:38AM EDT50.00111.05108.00108.200.00-842950.00%
BABA190621C000550002019-06-07 11:05AM EDT55.00132.40105.15105.400.00-195528.81%
BABA190621C000600002019-06-07 11:05AM EDT60.00120.45100.20100.450.00-1111491.99%
BABA190621C000650002019-06-10 2:40PM EDT65.0095.2292.8594.200.00-512327.34%
BABA190621C000700002019-06-10 12:04AM EDT70.0099.0090.2590.450.00-481423.63%
BABA190621C000750002019-06-10 12:04AM EDT75.0093.2585.2085.450.00-279391.41%
BABA190621C000800002019-06-14 3:12PM EDT80.0078.1178.0078.35-20.89-21.10%4839201.56%
BABA190621C000850002019-06-14 2:57PM EDT85.0072.9872.8573.45+4.13+6.00%4402176.56%
BABA190621C000900002019-06-14 3:13PM EDT90.0068.1667.8568.40-4.49-6.18%2654150.00%
BABA190621C000950002019-06-10 12:04AM EDT95.0061.2565.2565.500.00-10150287.01%
BABA190621C001000002019-06-14 3:13PM EDT100.0058.1058.0558.25-2.00-3.33%53,428133.59%
BABA190621C001050002019-06-07 11:05AM EDT105.0065.3755.1055.450.00-275238.28%
BABA190621C001100002019-06-12 12:54PM EDT110.0050.2247.8549.000.00-10331141.60%
BABA190621C001150002019-05-30 10:43AM EDT115.0038.1542.8544.100.00-10514130.08%
BABA190621C001200002019-06-13 2:48PM EDT120.0040.1038.0038.450.00-564595.70%
BABA190621C001250002019-06-07 10:07AM EDT125.0029.2932.9533.450.00-12,19480.47%
BABA190621C001300002019-06-11 11:52AM EDT130.0033.4527.9528.500.00-21,00371.09%
BABA190621C001350002019-06-13 3:39PM EDT135.0025.2123.1023.300.00-171,40257.23%
BABA190621C001400002019-06-14 10:30AM EDT140.0017.8218.1018.50-2.88-13.91%34,12651.95%
BABA190621C001450002019-06-14 12:20PM EDT145.0013.1013.3513.50-2.65-16.83%2062,71946.39%
BABA190621C001500002019-06-14 3:27PM EDT150.008.908.708.90-1.65-15.64%1776,06640.33%
BABA190621C001525002019-06-14 3:52PM EDT152.506.816.606.80-1.63-19.31%4862,67838.04%
BABA190621C001550002019-06-14 3:59PM EDT155.004.814.754.85-1.64-25.43%5747,20835.30%
BABA190621C001575002019-06-14 3:59PM EDT157.503.203.153.25-1.42-30.74%2,4676,79533.72%
BABA190621C001600002019-06-14 3:59PM EDT160.002.001.962.00-1.07-34.85%8,77022,87232.42%
BABA190621C001625002019-06-14 3:59PM EDT162.501.141.121.15-0.73-39.04%1,45511,79831.86%
BABA190621C001650002019-06-14 3:59PM EDT165.000.620.600.63-0.53-46.09%4,11413,08531.84%
BABA190621C001675002019-06-14 3:59PM EDT167.500.340.320.35-0.29-46.03%1,3892,24532.62%
BABA190621C001700002019-06-14 3:57PM EDT170.000.200.200.21-0.15-42.86%1,84525,66934.18%
BABA190621C001725002019-06-14 3:59PM EDT172.500.130.130.14-0.08-38.10%6235,41036.33%
BABA190621C001750002019-06-14 3:53PM EDT175.000.080.070.10-0.05-38.46%48022,75638.67%
BABA190621C001775002019-06-14 3:18PM EDT177.500.060.060.08-0.03-33.33%501,07041.60%
BABA190621C001800002019-06-14 3:55PM EDT180.000.040.040.05-0.02-33.33%2,03026,73742.77%
BABA190621C001825002019-06-14 3:00PM EDT182.500.030.030.05-0.03-50.00%322646.48%
BABA190621C001850002019-06-14 3:23PM EDT185.000.020.020.03-0.02-50.00%52118,72947.27%
BABA190621C001875002019-06-14 3:44PM EDT187.500.020.010.03-0.02-50.00%518850.78%
BABA190621C001900002019-06-14 9:53AM EDT190.000.010.010.02-0.01-50.00%1123,88350.00%
BABA190621C001925002019-06-13 1:37PM EDT192.500.020.000.040.00-121454.69%
BABA190621C001950002019-06-12 11:21AM EDT195.000.020.000.010.00-2114,74050.00%
BABA190621C002000002019-06-14 3:29PM EDT200.000.010.000.010.00-10621,84056.25%
BABA190621C002050002019-06-13 2:19PM EDT205.000.020.000.010.00-69,68662.50%
BABA190621C002100002019-06-14 2:30PM EDT210.000.010.000.010.00-523,06865.63%
BABA190621C002150002019-06-11 3:50PM EDT215.000.010.000.010.00-245,86271.88%
BABA190621C002200002019-06-10 11:11AM EDT220.000.010.000.010.00-1110,39676.56%
BABA190621C002250002019-06-10 10:40AM EDT225.000.010.000.010.00-12,12881.25%
BABA190621C002300002019-06-10 10:46AM EDT230.000.020.000.030.00-24,96794.53%
BABA190621C002350002019-06-04 11:22AM EDT235.000.020.000.010.00-22,44690.63%
BABA190621C002400002019-06-14 3:23PM EDT240.000.010.000.020.00-19,273100.00%
BABA190621C002450002019-06-04 1:27PM EDT245.000.020.000.030.00-983,753107.81%
BABA190621C002500002019-06-04 1:04PM EDT250.000.010.000.030.00-7010,868112.50%
BABA190621C002550002019-05-14 10:01AM EDT255.000.030.000.020.00-124112.50%
BABA190621C002600002019-06-07 11:05AM EDT260.000.010.000.010.00-26,106112.50%
BABA190621C002650002019-05-22 9:36AM EDT265.000.010.000.030.00-1218125.00%
BABA190621C002700002019-05-22 10:38AM EDT270.000.010.000.030.00-12,587129.69%
BABA190621C002800002019-06-07 11:05AM EDT280.000.020.000.010.00-2880125.00%
BABA190621C002900002019-06-07 11:05AM EDT290.000.030.000.030.00-10332145.31%
BABA190621C003000002019-06-07 11:05AM EDT300.000.010.000.010.00-52,512137.50%
BABA190621C003100002019-06-10 12:04AM EDT310.000.090.000.010.00-0254143.75%
BABA190621C003200002019-06-07 11:05AM EDT320.000.010.010.010.00-12197159.38%
BABA190621C003300002019-06-05 11:14AM EDT330.000.010.000.010.00-20181156.25%
BABA190621C003400002019-05-28 9:36AM EDT340.000.010.000.010.00-2784162.50%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA190621P000300002019-06-10 12:05AM EDT30.000.030.000.030.00-55400.00%
BABA190621P000350002019-06-10 12:05AM EDT35.000.020.000.010.00-12337.50%
BABA190621P000400002019-05-20 11:11AM EDT40.000.020.000.030.00-13334.38%
BABA190621P000450002019-06-07 11:21AM EDT45.000.010.000.020.00-22,136293.75%
BABA190621P000500002019-06-07 11:21AM EDT50.000.020.000.010.00-27,752256.25%
BABA190621P000550002019-06-07 11:06AM EDT55.000.030.000.030.00-1016,277259.38%
BABA190621P000600002019-06-05 3:08PM EDT60.000.010.000.030.00-24,470237.50%
BABA190621P000650002019-05-17 1:21PM EDT65.000.010.000.030.00-2063,901218.75%
BABA190621P000700002019-06-07 11:06AM EDT70.000.010.000.030.00-22,555201.56%
BABA190621P000750002019-05-29 3:38PM EDT75.000.010.000.010.00-149,477168.75%
BABA190621P000800002019-05-31 10:16AM EDT80.000.030.000.030.00-202,747170.31%
BABA190621P000850002019-06-11 9:31AM EDT85.000.020.000.030.00-1892156.25%
BABA190621P000900002019-05-30 2:40PM EDT90.000.020.000.010.00-134,445131.25%
BABA190621P000950002019-05-28 12:02PM EDT95.000.020.000.030.00-10896129.69%
BABA190621P001000002019-05-31 12:51PM EDT100.000.020.020.030.00-1986,448123.44%
BABA190621P001050002019-06-04 10:13AM EDT105.000.030.000.020.00-251,972101.56%
BABA190621P001100002019-06-13 12:30PM EDT110.000.020.000.030.00-351,23395.31%
BABA190621P001150002019-06-14 10:24AM EDT115.000.010.010.030.00-101,70686.72%
BABA190621P001200002019-06-14 10:23AM EDT120.000.010.000.02-0.01-50.00%104,57570.31%
BABA190621P001250002019-06-14 3:48PM EDT125.000.020.010.04-0.01-33.33%3111,76667.19%
BABA190621P001300002019-06-14 3:14PM EDT130.000.040.020.06+0.01+33.33%710,60560.55%
BABA190621P001350002019-06-14 10:33AM EDT135.000.050.060.08-0.01-16.67%18,23254.30%
BABA190621P001400002019-06-14 3:57PM EDT140.000.130.110.13+0.05+62.50%9521,33247.95%
BABA190621P001450002019-06-14 3:57PM EDT145.000.260.250.27+0.09+52.94%21710,75242.19%
BABA190621P001500002019-06-14 3:59PM EDT150.000.630.630.65+0.19+43.18%4,22019,94637.50%
BABA190621P001525002019-06-14 3:59PM EDT152.501.011.001.04+0.31+44.29%3,3843,88935.65%
BABA190621P001550002019-06-14 3:59PM EDT155.001.611.601.61+0.45+38.79%3,12012,91233.55%
BABA190621P001575002019-06-14 3:59PM EDT157.502.522.512.55+0.72+40.00%3,3132,28632.57%
BABA190621P001600002019-06-14 3:59PM EDT160.003.773.753.85+0.92+32.28%87529,18631.84%
BABA190621P001625002019-06-14 3:56PM EDT162.505.405.405.55+1.20+28.57%3562,43031.86%
BABA190621P001650002019-06-14 3:51PM EDT165.007.347.357.55+1.29+21.32%12712,25232.23%
BABA190621P001675002019-06-14 2:49PM EDT167.509.889.609.75+1.83+22.73%13053232.62%
BABA190621P001700002019-06-14 3:55PM EDT170.0011.9811.9512.15+1.75+17.11%3619,07035.55%
BABA190621P001725002019-06-14 3:54PM EDT172.5014.4214.2514.65+1.82+14.44%1028940.92%
BABA190621P001750002019-06-14 3:54PM EDT175.0016.8716.8517.05+1.97+13.22%665,43641.60%
BABA190621P001800002019-06-14 1:21PM EDT180.0022.2521.8522.00+2.20+10.97%73,66547.46%
BABA190621P001850002019-06-13 10:44AM EDT185.0024.6526.8027.050.00-161,68059.38%
BABA190621P001900002019-06-14 11:26AM EDT190.0032.3031.8032.00+2.30+7.67%13,19263.48%
BABA190621P001950002019-06-13 3:55PM EDT195.0035.0036.8037.050.00-20448059.38%
BABA190621P002000002019-06-14 12:32PM EDT200.0042.1541.8042.00+2.15+5.38%536050.00%
BABA190621P002050002019-06-10 10:16AM EDT205.0046.7346.6047.150.00-10197.46%
BABA190621P002100002019-06-13 10:08AM EDT210.0049.1051.8052.000.00-809050.00%
BABA190621P002150002019-06-07 10:58AM EDT215.0059.7056.6057.200.00-52150.00%
BABA190621P002200002019-06-13 3:55PM EDT220.0060.0061.8062.000.00-4111,34150.00%
BABA190621P002250002019-05-15 9:49AM EDT225.0048.6066.7067.100.00-15050.00%
BABA190621P002300002019-06-05 11:43AM EDT230.0078.8571.7572.100.00-62899.22%
BABA190621P002350002019-06-11 11:25AM EDT235.0070.6076.7077.200.00-106112.11%
BABA190621P002400002019-05-16 1:02PM EDT240.0062.7581.6082.100.00-10139.06%
BABA190621P002450002019-06-10 12:05AM EDT245.0093.0684.5584.800.00-000.00%
BABA190621P002500002019-06-10 12:05AM EDT250.0074.3189.5589.850.00-500.00%
BABA190621P002600002019-06-10 12:05AM EDT260.00108.3199.5599.850.00-000.00%
BABA190621P002700002019-05-28 10:20AM EDT270.00115.50111.65112.150.00-20100.00%
BABA190621P002800002019-05-24 10:03AM EDT280.00122.70120.25124.000.00-33183.59%
BABA190621P002900002019-06-10 12:05AM EDT290.00141.90129.55129.800.00-000.00%
BABA190621P003000002019-06-05 11:57AM EDT300.00148.80140.65144.000.00-00220.31%
BABA190621P003100002019-06-10 12:05AM EDT310.00154.82149.50149.850.00-000.00%
BABA190621P003200002019-06-13 9:39AM EDT320.00158.90161.80162.000.00-11100.00%
BABA190621P003300002019-06-13 10:01AM EDT330.00168.70171.80172.050.00-230179.69%
BABA190621P003400002019-06-13 3:59PM EDT340.00179.80181.80182.000.00-561100.00%