BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:125.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191115C001250002019-10-16 12:25PM EDT2019-11-1552.1048.5049.050.00-5064.89%
BABA200117C001250002019-10-15 11:05AM EDT2020-01-1752.2149.4049.950.00-1049.23%
BABA200320C001250002019-07-30 9:51AM EDT2020-03-2052.2051.4055.300.00-101154.57%
BABA200417C001250002019-10-04 3:44PM EDT2020-04-1748.7550.9051.700.00-277043.40%
BABA200619C001250002019-08-07 11:07AM EDT2020-06-1941.5057.0058.950.00-216556.83%
BABA210115C001250002019-10-07 1:01PM EDT2021-01-1552.3556.4057.700.00-3041.02%
BABA210618C001250002019-10-08 12:21PM EDT2021-06-1852.0058.3561.250.00-5041.45%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191115P001250002019-10-21 2:24PM EDT2019-11-150.050.020.04-0.04-44.44%29050.39%
BABA191122P001250002019-10-08 3:41PM EDT2019-11-220.050.000.110.00-100050.59%
BABA191129P001250002019-10-17 9:46AM EDT2019-11-290.090.050.120.00--046.29%
BABA191220P001250002019-10-21 2:23PM EDT2019-12-200.220.190.25-0.09-29.03%15041.80%
BABA200117P001250002019-10-21 11:50AM EDT2020-01-170.480.390.51-0.17-26.15%26039.19%
BABA200221P001250002019-10-21 3:31PM EDT2020-02-210.850.760.91-0.04-4.49%26037.40%
BABA200320P001250002019-10-21 10:18AM EDT2020-03-201.241.061.15-0.69-35.75%5035.63%
BABA200417P001250002019-10-21 11:38AM EDT2020-04-171.581.361.46-1.09-40.82%3034.72%
BABA200619P001250002019-10-16 10:25AM EDT2020-06-192.432.282.420.00-5034.32%
BABA210115P001250002019-10-18 1:43PM EDT2021-01-156.115.255.500.00-30033.14%
BABA210618P001250002019-10-21 10:05AM EDT2021-06-187.907.208.25-1.90-19.39%2033.80%
BABA220121P001250002019-10-21 3:24PM EDT2022-01-2110.009.7011.60-1.00-9.09%15033.99%
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