BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:125.00
Callsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191220C001250002019-12-06 3:23PM EST2019-12-2076.6579.5580.200.00-12188.48%
BABA200117C001250002019-12-12 11:31AM EST2020-01-1779.3579.9080.550.00-296380.18%
BABA200221C001250002019-11-21 10:32AM EST2020-02-2158.7579.4081.700.00--063.43%
BABA200320C001250002019-11-26 10:18AM EST2020-03-2065.9580.2081.850.00-21359.62%
BABA200417C001250002019-11-06 3:31PM EST2020-04-1761.0076.5079.800.00-2771430.00%
BABA200619C001250002019-12-13 9:40AM EST2020-06-1982.2279.8583.90+3.22+4.08%144158.91%
BABA200918C001250002019-11-22 2:28PM EST2020-09-1865.7581.1085.100.00-4252.48%
BABA210115C001250002019-11-26 11:29AM EST2021-01-1572.9083.1587.050.00-121,29849.00%
BABA210618C001250002019-11-20 3:54PM EST2021-06-1868.8086.0590.100.00-230147.66%
BABA220121C001250002019-12-12 2:08PM EST2022-01-2191.0890.3593.850.00-2446.18%
Putsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191220P001250002019-12-13 12:07PM EST2019-12-200.010.000.010.00-1317121.88%
BABA200117P001250002019-12-13 2:28PM EST2020-01-170.040.040.05-0.01-20.00%2713,63162.50%
BABA200221P001250002019-12-12 12:38PM EST2020-02-210.150.030.250.00-125950.15%
BABA200320P001250002019-12-06 11:01AM EST2020-03-200.260.070.320.00-243847.61%
BABA200417P001250002019-12-12 1:17PM EST2020-04-170.290.170.380.00-41,38043.12%
BABA200619P001250002019-12-06 1:12PM EST2020-06-190.830.500.810.00-15,90640.19%
BABA200717P001250002019-11-22 12:30PM EST2020-07-171.840.610.980.00-1138.94%
BABA200918P001250002019-12-10 10:14AM EST2020-09-181.651.131.650.00-11738.35%
BABA210115P001250002019-12-12 3:22PM EST2021-01-152.782.323.050.00-2005,29137.51%
BABA210618P001250002019-12-13 12:31PM EST2021-06-184.503.305.00-0.85-15.89%514536.90%
BABA220121P001250002019-12-13 1:05PM EST2022-01-216.606.207.35-0.27-3.93%710635.65%
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