BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA200710C001100002020-07-08 10:46AM EDT110.00140.40149.30149.95+140.40-430.00%
BABA200710C001150002020-07-08 9:58AM EDT115.00133.65144.25144.90+32.60+32.26%4180.00%
BABA200710C001200002020-07-08 10:37AM EDT120.00130.35139.20139.85+30.15+30.09%2420.00%
BABA200710C001250002020-07-09 10:52AM EDT125.00133.00134.20134.75+38.05+40.07%3250.00%
BABA200710C001350002020-06-19 12:00PM EDT135.0088.00124.30124.800.00-770.00%
BABA200710C001400002020-06-25 1:02PM EDT140.0081.80119.20119.750.00--560.00%
BABA200710C001450002020-07-06 1:15PM EDT145.0094.50114.20114.80+94.50--20.00%
BABA200710C001500002020-07-06 11:34AM EDT150.0088.74109.20109.70+16.94+23.59%9610.00%
BABA200710C001550002020-07-09 1:35PM EDT155.00105.65104.20104.70+39.25+59.11%3170.00%
BABA200710C001600002020-07-08 1:26PM EDT160.0095.8599.3099.80+95.85--10.00%
BABA200710C001650002020-07-10 10:13AM EDT165.0094.0594.2094.90+94.05---0.00%
BABA200710C001700002020-07-08 9:31AM EDT170.0075.3089.2590.00+23.62+45.70%140.00%
BABA200710C001750002020-07-07 11:34AM EDT175.0064.2584.3084.90+23.69+58.41%180.00%
BABA200710C001800002020-07-10 12:46PM EDT180.0080.2079.1079.75+42.45+112.45%15240.00%
BABA200710C001850002020-07-09 11:36AM EDT185.0073.3374.0574.75+42.53+138.08%12290.00%
BABA200710C001875002020-07-10 10:32AM EDT187.5070.8371.7072.25+36.42+105.84%250.00%
BABA200710C001900002020-07-08 3:58PM EDT190.0068.0069.3069.65+36.08+113.03%9373260.00%
BABA200710C001925002020-07-09 9:44AM EDT192.5068.3566.6567.30+32.60+91.19%3510.00%
BABA200710C001950002020-07-08 12:10PM EDT195.0060.1064.2564.70+29.42+95.89%3600.00%
BABA200710C001975002020-07-06 1:48PM EDT197.5041.0061.7562.35+13.17+47.32%290.00%
BABA200710C002000002020-07-10 2:38PM EDT200.0059.8059.2559.85+42.63+248.28%181830.00%
BABA200710C002025002020-07-09 9:41AM EDT202.5060.2556.8557.20+39.13+185.27%1360.00%
BABA200710C002050002020-07-10 11:11AM EDT205.0054.0854.2054.70+35.83+196.33%7330.00%
BABA200710C002075002020-07-09 9:41AM EDT207.5055.2551.7052.20+44.90+433.82%1460.00%
BABA200710C002100002020-07-10 11:52AM EDT210.0048.6949.3049.80+39.71+442.20%41460.00%
BABA200710C002125002020-07-10 2:20PM EDT212.5047.2546.6547.10+39.75+530.00%3880.00%
BABA200710C002150002020-07-10 2:44PM EDT215.0044.6544.2544.70+38.55+631.97%213800.00%
BABA200710C002175002020-07-10 2:39PM EDT217.5042.1341.7042.20+37.23+759.80%5481,6000.00%
BABA200710C002200002020-07-10 2:36PM EDT220.0039.6539.2539.65+35.80+929.87%1,2282,1760.00%
BABA200710C002225002020-07-10 2:36PM EDT222.5037.2836.8037.20+34.38+1,185.52%2636560.00%
BABA200710C002250002020-07-10 2:21PM EDT225.0034.5334.3534.70+32.23+1,401.30%1182,8860.00%
BABA200710C002275002020-07-10 2:43PM EDT227.5031.9631.8032.20+30.18+1,695.50%351,1030.00%
BABA200710C002300002020-07-10 2:42PM EDT230.0029.4829.3529.65+28.15+2,116.54%7053,5070.00%
BABA200710C002325002020-07-10 2:21PM EDT232.5027.1726.7027.15+26.15+2,563.72%191,2130.00%
BABA200710C002350002020-07-10 11:34AM EDT235.0023.0024.2024.60+22.25+2,966.67%1621,6470.00%
BABA200710C002375002020-07-10 11:42AM EDT237.5021.2821.8522.25-2.50-10.51%561,2780.00%
BABA200710C002400002020-07-10 12:36PM EDT240.0019.0018.9019.40-2.50-11.63%1712,9480.00%
BABA200710C002425002020-07-10 12:42PM EDT242.5017.0516.8017.30-1.95-10.26%305740.00%
BABA200710C002450002020-07-10 12:19PM EDT245.0013.7014.2014.65-3.25-19.17%951,9230.00%
BABA200710C002475002020-07-10 12:06PM EDT247.5011.4411.8012.35-2.51-17.99%9200.00%
BABA200710C002500002020-07-10 12:30PM EDT250.008.709.309.75-3.15-26.58%4316,5040.00%
BABA200710C002525002020-07-10 12:23PM EDT252.506.306.456.95-3.65-36.68%1142,1480.00%
BABA200710C002550002020-07-10 12:19PM EDT255.003.934.404.75+3.80+2,923.07%2,3175,3980.00%
BABA200710C002600002020-07-10 2:47PM EDT260.000.730.690.73+0.64+711.11%17,2388,61311.50%
BABA200710C002650002020-07-10 2:46PM EDT265.000.060.060.08-0.04-40.00%10,4944,61022.46%
BABA200710C002700002020-07-10 2:46PM EDT270.000.010.010.02-0.08-88.89%6,5646,59731.64%
BABA200710C002750002020-07-10 2:47PM EDT275.000.010.010.02-0.14-93.33%2,3733,91744.92%
BABA200710C002800002020-07-10 2:31PM EDT280.000.010.010.02-0.04-80.00%7752,06455.47%
BABA200710C002850002020-07-10 2:21PM EDT285.000.010.000.02-0.09-90.00%3261,07964.06%
BABA200710C002900002020-07-10 2:21PM EDT290.000.010.000.01-0.06-85.71%6015,03371.88%
BABA200710C002950002020-07-10 12:06PM EDT295.000.020.000.01+0.02-90.00%35437081.25%
BABA200710C003000002020-07-10 1:57PM EDT300.000.010.000.01+0.01-93.75%8211,81890.63%
PutsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA200710P001100002020-07-09 10:23AM EDT110.000.070.000.15+0.01+16.67%515628.13%
BABA200710P001150002020-06-22 6:46PM EDT115.000.110.000.120.00-55582.81%
BABA200710P001200002020-07-08 2:43PM EDT120.000.010.000.11+0.01--10550.00%
BABA200710P001350002020-07-08 3:07PM EDT135.000.010.000.01-0.09-90.00%2040381.25%
BABA200710P001400002020-07-08 2:39PM EDT140.000.010.000.01-0.06-85.71%1015362.50%
BABA200710P001450002020-07-08 12:05PM EDT145.000.010.000.01-0.04-80.00%333337.50%
BABA200710P001500002020-07-09 9:49AM EDT150.000.360.000.00+0.30+500.00%11350.00%
BABA200710P001550002020-07-01 10:18AM EDT155.000.040.000.01-0.01-20.00%14300.00%
BABA200710P001600002020-07-09 10:33AM EDT160.000.020.000.01-0.11-84.62%324287.50%
BABA200710P001650002020-07-02 1:13PM EDT165.000.020.000.01-0.11-84.62%217268.75%
BABA200710P001700002020-07-09 12:18PM EDT170.000.010.000.01-0.12-92.31%6286250.00%
BABA200710P001750002020-07-09 12:29PM EDT175.000.010.000.01-0.20-95.24%26159237.50%
BABA200710P001775002020-07-08 3:57PM EDT177.500.040.000.01-0.12-75.00%135129231.25%
BABA200710P001800002020-07-08 3:57PM EDT180.000.050.000.01-0.08-61.54%41272218.75%
BABA200710P001825002020-07-08 3:20PM EDT182.500.030.000.01-0.13-81.25%182,048212.50%
BABA200710P001850002020-07-08 3:39PM EDT185.000.040.000.01-0.38-90.48%2081206.25%
BABA200710P001875002020-07-08 3:31PM EDT187.500.050.000.01-0.41-89.13%96237196.88%
BABA200710P001900002020-07-09 3:15PM EDT190.000.010.000.01-0.56-98.25%34836190.63%
BABA200710P001925002020-07-08 3:42PM EDT192.500.070.000.01-0.63-90.00%167183181.25%
BABA200710P001950002020-07-09 12:28PM EDT195.000.020.000.01-0.78-97.50%6418175.00%
BABA200710P001975002020-07-10 11:54AM EDT197.500.020.000.01-1.01-98.06%51563168.75%
BABA200710P002000002020-07-10 11:49AM EDT200.000.010.000.01-1.31-99.24%1251,282162.50%
BABA200710P002025002020-07-09 3:59PM EDT202.500.020.000.01-1.62-98.78%14740156.25%
BABA200710P002050002020-07-10 2:16PM EDT205.000.060.000.01-2.10-97.22%18835146.88%
BABA200710P002075002020-07-10 1:55PM EDT207.500.010.000.01-2.79-99.64%24578140.63%
BABA200710P002100002020-07-10 1:41PM EDT210.000.010.000.01-3.54-99.72%3988134.38%
BABA200710P002125002020-07-10 1:55PM EDT212.500.010.000.00-4.39-99.77%5764450.00%
BABA200710P002150002020-07-10 1:49PM EDT215.000.020.000.01-5.43-99.63%441,078118.75%
BABA200710P002175002020-07-10 12:54PM EDT217.500.010.000.01-6.62-99.85%71,066112.50%
BABA200710P002200002020-07-10 10:49AM EDT220.000.010.000.01-8.09-99.88%551,259106.25%
BABA200710P002225002020-07-10 1:27PM EDT222.500.020.000.01-9.96-99.80%40580100.00%
BABA200710P002250002020-07-10 2:09PM EDT225.000.010.000.00-11.56-99.91%5582950.00%
BABA200710P002275002020-07-10 2:09PM EDT227.500.010.000.02-13.46-99.93%1341,61192.19%
BABA200710P002300002020-07-10 2:22PM EDT230.000.010.000.02-16.01-99.94%2071,25485.94%
BABA200710P002325002020-07-10 12:08PM EDT232.500.020.000.02-18.93-99.89%1441,73179.69%
BABA200710P002350002020-07-10 2:38PM EDT235.000.010.010.02-19.74-99.95%931,58975.00%
BABA200710P002375002020-07-10 2:42PM EDT237.500.020.010.02-12.53-99.84%14085668.75%
BABA200710P002400002020-07-10 2:26PM EDT240.000.010.010.02-18.19-99.95%3561,33060.94%
BABA200710P002425002020-07-10 2:08PM EDT242.500.020.000.03-21.03-99.90%4444553.91%
BABA200710P002450002020-07-10 2:31PM EDT245.000.010.010.02-22.79-99.96%5321,20948.83%
BABA200710P002475002020-07-10 2:29PM EDT247.500.010.020.03-32.46-99.97%17585943.75%
BABA200710P002500002020-07-10 2:40PM EDT250.000.010.010.03-25.79-99.96%1,7473,85936.13%
BABA200710P002525002020-07-10 2:41PM EDT252.500.030.020.04+0.03+300.00%1,76486429.69%
BABA200710P002550002020-07-10 2:46PM EDT255.000.060.040.06+0.06+600.00%8,5891,92723.05%
BABA200710P002600002020-07-10 2:45PM EDT260.001.331.241.31+1.33+700.00%2,7281,42125.93%
BABA200710P002650002020-07-10 2:26PM EDT265.005.355.405.75-36.52-87.22%21670849.22%
BABA200710P002700002020-07-10 2:19PM EDT270.0010.3610.3510.80+10.36+664.10%3631069.39%
BABA200710P002750002020-07-10 9:35AM EDT275.0018.3815.1515.80+18.38+20.13%144587.45%
BABA200710P002800002020-07-09 9:58AM EDT280.0019.8520.2520.85+19.85-726110.06%
BABA200710P002850002020-07-08 11:00AM EDT285.0032.5025.1525.65+32.50--5121.88%
BABA200710P002900002020-07-08 1:16PM EDT290.0033.6530.2030.75+33.65-5856142.97%