BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:130.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191025C001300002019-10-03 11:07AM EDT2019-10-2537.9542.3542.600.00--1192.29%
BABA191101C001300002019-10-02 10:51AM EDT2019-11-0135.4042.2543.050.00---138.40%
BABA191115C001300002019-10-17 1:22PM EDT2019-11-1546.8342.4543.050.00-32898.85%
BABA191220C001300002019-10-14 9:31AM EDT2019-12-2047.8043.2043.750.00-11370.48%
BABA200117C001300002019-10-11 11:42AM EDT2020-01-1746.2743.7544.300.00-52,20861.41%
BABA200221C001300002019-10-09 2:18PM EDT2020-02-2139.0544.5545.200.00-54555.68%
BABA200320C001300002019-10-07 12:27PM EDT2020-03-2041.1045.1045.800.00-106552.44%
BABA200417C001300002019-10-01 3:51PM EDT2020-04-1740.2345.5546.450.00--450.01%
BABA200619C001300002019-10-14 1:50PM EDT2020-06-1947.2847.1047.950.00-220348.35%
BABA210115C001300002019-10-16 9:47AM EDT2021-01-1555.0051.9553.850.00-178846.33%
BABA210618C001300002019-10-15 12:00PM EDT2021-06-1859.6954.6058.200.00-228446.66%
BABA220121C001300002019-10-11 10:56AM EDT2022-01-2163.8558.0562.500.00-21445.59%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191025P001300002019-10-11 11:49AM EDT2019-10-250.030.000.030.00-110470.31%
BABA191101P001300002019-10-16 12:05PM EDT2019-11-010.010.000.020.00-243651.17%
BABA191108P001300002019-10-09 10:13AM EDT2019-11-080.220.000.150.00--5854.00%
BABA191115P001300002019-10-15 2:35PM EDT2019-11-150.080.090.120.00-11,19645.22%
BABA191122P001300002019-10-08 11:12AM EDT2019-11-220.580.020.250.00--545.51%
BABA191129P001300002019-10-14 12:14AM EDT2019-11-290.270.130.230.00--240.92%
BABA191220P001300002019-10-16 2:39PM EDT2019-12-200.340.410.500.00-211,05738.60%
BABA200117P001300002019-10-16 2:29PM EDT2020-01-170.650.740.800.00-415,47235.55%
BABA200221P001300002019-10-17 3:18PM EDT2020-02-211.151.311.410.00-269734.78%
BABA200320P001300002019-10-14 10:55AM EDT2020-03-201.791.711.820.00-11,79533.78%
BABA200417P001300002019-10-08 9:37AM EDT2020-04-172.152.092.240.00-118733.06%
BABA200619P001300002019-10-17 10:32AM EDT2020-06-193.403.253.45+0.40+13.33%306,93432.86%
BABA210115P001300002019-10-17 9:30AM EDT2021-01-156.146.756.950.00-12,50131.81%
BABA210618P001300002019-10-10 12:57PM EDT2021-06-1810.958.959.550.00-664131.89%
BABA220121P001300002019-10-10 11:41AM EDT2022-01-2112.9210.9512.750.00-514231.78%
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