BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:140.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191025C001400002019-10-18 3:59PM EDT2019-10-2529.2029.6030.050.00-2095.90%
BABA191101C001400002019-10-22 2:30PM EDT2019-11-0130.4029.8530.05+0.10+0.33%43150.00%
BABA191108C001400002019-10-14 2:50PM EDT2019-11-0832.3129.8530.600.00-1151.66%
BABA191115C001400002019-10-18 3:50PM EDT2019-11-1530.5730.0030.700.00-1126853.27%
BABA191220C001400002019-10-21 9:56AM EDT2019-12-2034.2531.0531.600.00-2042.27%
BABA200117C001400002019-10-22 10:11AM EDT2020-01-1735.1531.8532.10-0.35-0.99%3037.89%
BABA200221C001400002019-10-02 10:16AM EDT2020-02-2136.8233.0033.350.00-121337.62%
BABA200320C001400002019-10-11 3:52PM EDT2020-03-2038.2033.8034.300.00-4037.40%
BABA200417C001400002019-10-01 3:53PM EDT2020-04-1732.2634.5035.100.00--036.88%
BABA200619C001400002019-10-17 12:55PM EDT2020-06-1942.7536.7037.450.00-2037.71%
BABA210115C001400002019-10-22 2:29PM EDT2021-01-1543.5042.5543.75-5.12-10.53%5038.38%
BABA210618C001400002019-10-18 3:42PM EDT2021-06-1847.2546.3047.850.00-2038.94%
BABA220121C001400002019-10-22 3:53PM EDT2022-01-2151.7051.4053.70-1.80-3.36%3040.41%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191025P001400002019-10-22 2:12PM EDT2019-10-250.020.000.05+0.01+100.00%3074.22%
BABA191101P001400002019-10-22 3:16PM EDT2019-11-010.080.060.130.00-5053.32%
BABA191108P001400002019-10-22 2:55PM EDT2019-11-080.130.110.17-0.01-7.14%564845.70%
BABA191115P001400002019-10-22 3:36PM EDT2019-11-150.210.210.25+0.03+16.67%163041.50%
BABA191122P001400002019-10-22 3:51PM EDT2019-11-220.300.300.36-0.17-36.17%130039.33%
BABA191129P001400002019-10-21 1:31PM EDT2019-11-290.400.360.450.00-9037.31%
BABA191220P001400002019-10-22 3:50PM EDT2019-12-200.910.860.91+0.26+40.00%15035.43%
BABA200117P001400002019-10-22 3:46PM EDT2020-01-171.501.451.49+0.34+29.31%34033.50%
BABA200221P001400002019-10-22 2:29PM EDT2020-02-212.402.432.52+0.37+18.23%830833.53%
BABA200320P001400002019-10-22 12:39PM EDT2020-03-202.903.053.20+0.27+10.27%8032.98%
BABA200417P001400002019-10-22 1:27PM EDT2020-04-173.453.603.80+0.05+1.47%5032.36%
BABA200619P001400002019-10-21 1:14PM EDT2020-06-194.805.255.500.00-10032.50%
BABA210115P001400002019-10-22 10:46AM EDT2021-01-159.009.8010.20-0.10-1.10%300032.25%
BABA210618P001400002019-10-03 1:59PM EDT2021-06-1813.4512.5013.550.00-2032.73%
BABA220121P001400002019-10-22 3:47PM EDT2022-01-2115.5014.6015.95+1.25+8.77%15031.02%
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