BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:100.00
Callsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191018C001000002019-09-05 11:18AM EDT2019-10-1877.9069.1570.200.00-100.00%
BABA191115C001000002019-10-02 9:58AM EDT2019-11-1563.6676.2576.650.00-4260.00%
BABA191220C001000002019-10-08 3:57PM EDT2019-12-2067.7576.5077.000.00-23060.35%
BABA200117C001000002019-10-15 3:12PM EDT2020-01-1775.3176.6577.100.00-22,03854.30%
BABA200221C001000002019-10-07 12:01AM EDT2020-02-2177.5076.8577.550.00-1255.05%
BABA200320C001000002019-09-18 3:03PM EDT2020-03-2080.3577.1078.000.00-101155.10%
BABA200417C001000002019-10-11 10:37AM EDT2020-04-1775.9077.2578.100.00-52251.66%
BABA200619C001000002019-10-16 11:38AM EDT2020-06-1978.7077.8078.750.00-349749.11%
BABA210115C001000002019-10-11 3:35PM EDT2021-01-1579.0078.1582.600.00-1854249.74%
BABA210618C001000002019-10-14 3:15PM EDT2021-06-1878.5081.2084.200.00-116346.94%
BABA220121C001000002019-10-14 3:44PM EDT2022-01-2180.9083.0587.950.00-12447.52%
Putsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191018P001000002019-10-16 10:06AM EDT2019-10-180.010.000.020.00-11,023256.25%
BABA191115P001000002019-10-08 2:37PM EDT2019-11-150.030.000.030.00-1718668.75%
BABA191220P001000002019-10-16 3:59PM EDT2019-12-200.060.000.090.00-122452.34%
BABA200117P001000002019-10-16 12:13PM EDT2020-01-170.130.090.140.00-124,56050.10%
BABA200221P001000002019-10-08 3:57PM EDT2020-02-210.400.120.340.00-13448.63%
BABA200320P001000002019-10-14 3:52PM EDT2020-03-200.350.190.410.00-2026245.41%
BABA200417P001000002019-10-01 9:31AM EDT2020-04-170.820.320.620.00--544.95%
BABA200619P001000002019-10-16 3:58PM EDT2020-06-190.750.530.800.00-51,29540.70%
BABA210115P001000002019-10-17 10:53AM EDT2021-01-152.001.832.22-0.33-14.16%21,81537.57%
BABA210618P001000002019-10-17 2:41PM EDT2021-06-183.052.514.00-0.04-1.29%729338.29%
BABA220121P001000002019-10-16 11:27AM EDT2022-01-214.394.205.950.00-223437.42%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more