BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:100.00
Callsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191220C001000002019-11-26 10:20AM EST2019-12-2090.05101.65102.200.00-17131.25%
BABA200117C001000002019-12-06 1:35PM EST2020-01-17102.09101.85102.40+1.59+1.58%71,98994.92%
BABA200221C001000002019-12-06 1:06PM EST2020-02-21102.30102.05102.65+2.80+2.81%2477.59%
BABA200320C001000002019-11-13 1:57PM EST2020-03-2082.95101.25103.650.00-102268.60%
BABA200417C001000002019-12-05 10:51AM EST2020-04-17100.00101.30104.200.00-101565.77%
BABA200619C001000002019-12-03 2:41PM EST2020-06-1995.50101.45104.950.00-848258.84%
BABA210115C001000002019-12-05 2:22PM EST2021-01-15103.00103.15107.000.00-301,12750.28%
BABA210618C001000002019-12-06 12:01PM EST2021-06-18106.00104.95108.95+6.20+6.21%116554.30%
BABA220121C001000002019-11-29 11:12AM EST2022-01-21108.40107.65112.000.00-16752.44%
Putsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191220P001000002019-11-27 9:53AM EST2019-12-200.010.000.030.00-1250121.88%
BABA200117P001000002019-12-04 2:21PM EST2020-01-170.050.020.040.00-644,50774.61%
BABA200221P001000002019-12-05 9:55AM EST2020-02-210.070.060.100.00-276061.33%
BABA200320P001000002019-12-05 9:33AM EST2020-03-200.090.070.100.00-1026252.83%
BABA200417P001000002019-12-05 9:30AM EST2020-04-170.150.040.190.00-2017351.86%
BABA200619P001000002019-12-05 3:52PM EST2020-06-190.320.210.360.00-11,27546.83%
BABA200918P001000002019-11-29 11:17AM EST2020-09-180.670.480.680.00-6513042.94%
BABA210115P001000002019-12-06 12:12PM EST2021-01-151.231.131.30-0.02-1.60%12,33740.86%
BABA210618P001000002019-12-05 12:23PM EST2021-06-182.202.022.930.00-229341.94%
BABA220121P001000002019-12-06 3:49PM EST2022-01-213.253.004.45-0.50-13.33%626139.92%
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