BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:140.00
Callsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191220C001400002019-12-10 10:06AM EST2019-12-2062.0064.4065.250.00-200192153.91%
BABA191227C001400002019-12-11 12:22PM EST2019-12-2763.4064.2066.150.00-23100.39%
BABA200117C001400002019-12-13 3:46PM EST2020-01-1765.2865.0065.45+1.13+1.76%4434,59063.82%
BABA200221C001400002019-12-13 3:37PM EST2020-02-2165.9763.7567.60+10.45+18.82%27752.54%
BABA200320C001400002019-12-10 10:59AM EST2020-03-2063.3565.3566.600.00-29152.84%
BABA200417C001400002019-12-06 9:32AM EST2020-04-1762.7064.4068.350.00-11656.52%
BABA200619C001400002019-12-13 11:46AM EST2020-06-1967.5065.7569.45+2.20+3.37%459850.31%
BABA200918C001400002019-11-25 2:54PM EST2020-09-1857.4167.4070.500.00-16544.32%
BABA210115C001400002019-12-13 3:58PM EST2021-01-1572.1371.7572.60-0.12-0.17%102,23141.77%
BABA210618C001400002019-12-13 3:21PM EST2021-06-1876.0074.9577.05+0.50+0.66%429443.01%
BABA220121C001400002019-12-10 10:56AM EST2022-01-2178.9079.2082.400.00-25443.51%
Putsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191220P001400002019-12-13 3:52PM EST2019-12-200.010.000.010.00-41,20593.75%
BABA191227P001400002019-12-12 11:44AM EST2019-12-270.020.000.100.00-13180.47%
BABA200117P001400002019-12-13 3:39PM EST2020-01-170.070.060.09-0.03-30.00%3113,98652.15%
BABA200221P001400002019-12-10 3:33PM EST2020-02-210.330.110.320.00-1949144.92%
BABA200320P001400002019-12-12 12:05PM EST2020-03-200.360.300.35-0.06-14.29%41,21638.48%
BABA200417P001400002019-12-13 10:09AM EST2020-04-170.570.450.59-0.24-29.63%105,06037.16%
BABA200619P001400002019-12-12 2:56PM EST2020-06-191.441.061.360.00-115,15936.06%
BABA200717P001400002019-12-09 9:54AM EST2020-07-171.791.361.600.00-26534.96%
BABA200918P001400002019-12-13 2:01PM EST2020-09-182.452.242.56-0.23-8.58%1019634.75%
BABA210115P001400002019-12-11 12:16PM EST2021-01-154.354.004.40-0.45-9.38%24,13134.24%
BABA210618P001400002019-12-11 3:54PM EST2021-06-187.186.507.200.00-12,54034.61%
BABA220121P001400002019-12-12 2:09PM EST2022-01-219.808.8510.000.00-11,32733.49%
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