BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA190823C001250002019-08-20 1:14PM EDT125.0052.160.000.000.00-700.00%
BABA190823C001300002019-08-19 2:22PM EDT130.0047.350.000.000.00-1500.00%
BABA190823C001310002019-08-19 12:13AM EDT131.0043.850.000.000.00--00.00%
BABA190823C001330002019-08-19 12:13AM EDT133.0032.450.000.000.00--00.00%
BABA190823C001350002019-08-12 11:17AM EDT135.0033.010.000.000.00-100.00%
BABA190823C001360002019-08-19 9:30AM EDT136.0040.960.000.000.00-200.00%
BABA190823C001370002019-08-19 9:30AM EDT137.0040.700.000.000.00-100.00%
BABA190823C001390002019-08-19 12:13AM EDT139.0028.800.000.000.00--00.00%
BABA190823C001400002019-08-22 10:08AM EDT140.0033.470.000.000.00-100.00%
BABA190823C001430002019-08-19 12:13AM EDT143.0014.930.000.000.00--00.00%
BABA190823C001440002019-08-19 12:13AM EDT144.0023.400.000.000.00--00.00%
BABA190823C001450002019-08-20 10:10AM EDT145.0032.800.000.000.00-100.00%
BABA190823C001460002019-08-22 12:05PM EDT146.0025.080.000.000.00-200.00%
BABA190823C001470002019-08-15 3:47PM EDT147.0022.490.000.000.00-500.00%
BABA190823C001480002019-08-16 2:07PM EDT148.0026.500.000.000.00-400.00%
BABA190823C001490002019-08-14 2:54PM EDT149.0014.500.000.000.00-7300.00%
BABA190823C001500002019-08-22 3:42PM EDT150.0022.300.000.000.00-1100.00%
BABA190823C001525002019-08-21 9:34AM EDT152.5025.470.000.000.00-200.00%
BABA190823C001550002019-08-22 1:41PM EDT155.0016.930.000.000.00-800.00%
BABA190823C001575002019-08-22 2:02PM EDT157.5014.200.000.000.00-2900.00%
BABA190823C001600002019-08-22 3:53PM EDT160.0012.500.000.000.00-1300.00%
BABA190823C001625002019-08-22 2:57PM EDT162.509.700.000.000.00-4200.00%
BABA190823C001650002019-08-22 3:58PM EDT165.007.050.000.000.00-14500.00%
BABA190823C001675002019-08-22 3:56PM EDT167.504.900.000.000.00-34900.00%
BABA190823C001700002019-08-22 3:53PM EDT170.002.940.000.000.00-1,14400.00%
BABA190823C001725002019-08-22 3:59PM EDT172.500.940.000.000.00-6,54801.56%
BABA190823C001750002019-08-22 3:59PM EDT175.000.220.000.000.00-5,73806.25%
BABA190823C001775002019-08-22 3:58PM EDT177.500.070.000.000.00-3,060012.50%
BABA190823C001800002019-08-22 3:58PM EDT180.000.020.000.000.00-2,725025.00%
BABA190823C001825002019-08-22 3:30PM EDT182.500.020.000.000.00-424025.00%
BABA190823C001850002019-08-22 3:28PM EDT185.000.020.000.000.00-354025.00%
BABA190823C001875002019-08-22 3:51PM EDT187.500.010.000.000.00-22050.00%
BABA190823C001900002019-08-22 3:51PM EDT190.000.010.000.000.00-30050.00%
BABA190823C001925002019-08-21 11:53AM EDT192.500.010.000.000.00-20050.00%
BABA190823C001950002019-08-21 9:57AM EDT195.000.010.000.000.00-45050.00%
BABA190823C001975002019-08-20 10:38AM EDT197.500.020.000.000.00-1050.00%
BABA190823C002000002019-08-20 11:17AM EDT200.000.010.000.000.00-1050.00%
BABA190823C002025002019-08-19 10:53AM EDT202.500.030.000.000.00-45050.00%
BABA190823C002050002019-08-20 9:32AM EDT205.000.010.000.000.00-15050.00%
BABA190823C002100002019-08-19 10:16AM EDT210.000.010.000.000.00-5050.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA190823P001250002019-08-14 2:01PM EDT125.000.010.000.000.00-2050.00%
BABA190823P001300002019-08-14 3:59PM EDT130.000.020.000.000.00-1050.00%
BABA190823P001320002019-08-19 12:13AM EDT132.000.12-0.000.00--050.00%
BABA190823P001330002019-08-19 12:13AM EDT133.000.15-0.000.00--050.00%
BABA190823P001340002019-08-19 12:13AM EDT134.000.29-0.000.00--050.00%
BABA190823P001350002019-08-15 12:10PM EDT135.000.040.000.000.00-33050.00%
BABA190823P001360002019-08-19 12:13AM EDT136.000.03-0.000.00--050.00%
BABA190823P001370002019-08-19 12:13AM EDT137.000.04-0.000.00--050.00%
BABA190823P001380002019-08-19 12:13AM EDT138.000.04-0.000.00--050.00%
BABA190823P001390002019-08-19 12:13AM EDT139.000.04-0.000.00--050.00%
BABA190823P001400002019-08-19 3:39PM EDT140.000.020.000.000.00-2050.00%
BABA190823P001410002019-08-19 12:14AM EDT141.000.08-0.000.00--050.00%
BABA190823P001420002019-08-19 12:14AM EDT142.000.06-0.000.00--050.00%
BABA190823P001430002019-08-19 12:12PM EDT143.000.010.000.000.00-27050.00%
BABA190823P001440002019-08-15 11:22AM EDT144.000.150.000.000.00-48050.00%
BABA190823P001450002019-08-19 11:04AM EDT145.000.010.000.000.00-1050.00%
BABA190823P001460002019-08-19 2:19PM EDT146.000.010.000.000.00-3050.00%
BABA190823P001470002019-08-20 11:47AM EDT147.000.010.000.000.00-11050.00%
BABA190823P001480002019-08-16 3:59PM EDT148.000.040.000.000.00-60050.00%
BABA190823P001490002019-08-19 1:21PM EDT149.000.030.000.000.00-23050.00%
BABA190823P001500002019-08-22 11:31AM EDT150.000.010.000.000.00-46050.00%
BABA190823P001525002019-08-22 12:45PM EDT152.500.010.000.000.00-8050.00%
BABA190823P001550002019-08-22 2:25PM EDT155.000.010.000.000.00-23050.00%
BABA190823P001575002019-08-22 11:34AM EDT157.500.020.000.000.00-4050.00%
BABA190823P001600002019-08-22 3:59PM EDT160.000.020.000.000.00-215025.00%
BABA190823P001625002019-08-22 3:37PM EDT162.500.050.000.000.00-550025.00%
BABA190823P001650002019-08-22 3:44PM EDT165.000.090.000.000.00-941025.00%
BABA190823P001675002019-08-22 3:59PM EDT167.500.210.000.000.00-1,080012.50%
BABA190823P001700002019-08-22 3:59PM EDT170.000.560.000.000.00-3,96906.25%
BABA190823P001725002019-08-22 3:58PM EDT172.501.460.000.000.00-4,11300.00%
BABA190823P001750002019-08-22 3:59PM EDT175.003.300.000.000.00-1,97800.00%
BABA190823P001775002019-08-22 3:38PM EDT177.505.200.000.000.00-25200.00%
BABA190823P001800002019-08-22 3:55PM EDT180.007.550.000.000.00-23100.00%
BABA190823P001825002019-08-22 2:45PM EDT182.5010.400.000.000.00-7400.00%
BABA190823P001850002019-08-22 3:15PM EDT185.0012.890.000.000.00-2100.00%
BABA190823P001875002019-08-21 3:57PM EDT187.5012.250.000.000.00-5500.00%
BABA190823P001900002019-08-22 10:22AM EDT190.0017.450.000.000.00-100.00%
BABA190823P001925002019-08-21 2:27PM EDT192.5016.400.000.000.00-22500.00%
BABA190823P001950002019-08-22 12:03PM EDT195.0023.840.000.000.00-1000.00%
BABA190823P001975002019-07-26 9:40AM EDT197.5020.800.000.000.00-100.00%
BABA190823P002000002019-08-05 12:06AM EDT200.0031.650.000.000.00--00.00%
BABA190823P002025002019-08-16 3:55PM EDT202.5036.650.000.000.00-200.00%
BABA190823P002050002019-08-15 3:31PM EDT205.0038.900.000.000.00-900.00%
BABA190823P002100002019-08-20 9:47AM EDT210.0032.590.000.000.00-300.00%