BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:145.00
Callsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191018C001450002019-10-14 3:40PM EDT2019-10-1826.2626.0526.20-2.39-8.34%1596568.36%
BABA191025C001450002019-10-14 9:59AM EDT2019-10-2527.1026.0526.30-1.20-4.24%1012449.61%
BABA191101C001450002019-10-11 10:53AM EDT2019-11-0129.7226.0526.700.00-3850.44%
BABA191108C001450002019-10-02 10:47AM EDT2019-11-0821.8026.2526.950.00--146.92%
BABA191115C001450002019-10-04 1:33PM EDT2019-11-1520.7526.8027.200.00-121444.61%
BABA191122C001450002019-10-14 9:53AM EDT2019-11-2227.9926.9027.60-2.71-8.83%2044.41%
BABA191129C001450002019-10-11 10:50AM EDT2019-11-2930.5027.1027.700.00--141.74%
BABA191220C001450002019-10-11 3:47PM EDT2019-12-2030.7327.9028.350.00-14638.81%
BABA200117C001450002019-10-14 9:41AM EDT2020-01-1729.9529.2029.35-2.25-6.99%173137.42%
BABA200221C001450002019-10-11 11:32AM EDT2020-02-2133.9730.5030.900.00-3737.70%
BABA200320C001450002019-10-01 10:33AM EDT2020-03-2027.7931.3531.850.00-57137.16%
BABA200417C001450002019-10-11 9:54AM EDT2020-04-1734.8532.1532.800.00-51636.90%
BABA200619C001450002019-10-11 9:37AM EDT2020-06-1934.0834.6035.000.00-124136.96%
BABA210115C001450002019-10-08 3:57PM EDT2021-01-1541.5040.7541.700.00-948537.96%
BABA210618C001450002019-10-11 9:38AM EDT2021-06-1845.0043.2047.100.00-31640.10%
BABA220121C001450002019-10-08 12:23PM EDT2022-01-2144.2947.6052.450.00-2140.60%
Putsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191018P001450002019-10-14 3:06PM EDT2019-10-180.030.020.05-0.02-40.00%236,30767.19%
BABA191025P001450002019-10-14 3:52PM EDT2019-10-250.050.030.06-0.07-58.33%723443.56%
BABA191101P001450002019-10-14 11:16AM EDT2019-11-010.200.110.27-0.04-16.67%115043.60%
BABA191108P001450002019-10-09 10:19AM EDT2019-11-080.460.300.450.00-1841.09%
BABA191115P001450002019-10-14 3:32PM EDT2019-11-150.570.550.58-0.05-8.06%1603,13538.48%
BABA191122P001450002019-10-11 10:57AM EDT2019-11-220.800.740.790.00-5331037.57%
BABA191129P001450002019-10-11 3:58PM EDT2019-11-291.000.870.920.00--536.01%
BABA191220P001450002019-10-14 3:32PM EDT2019-12-201.501.481.53+0.12+8.70%4741,87734.52%
BABA200117P001450002019-10-14 2:48PM EDT2020-01-172.272.322.38+0.01+0.44%4815,08833.57%
BABA200221P001450002019-10-11 9:38AM EDT2020-02-213.903.453.600.00-373633.58%
BABA200320P001450002019-10-11 10:32AM EDT2020-03-204.074.104.350.00-101,18932.96%
BABA200417P001450002019-10-11 9:54AM EDT2020-04-174.864.805.050.00-461132.44%
BABA200619P001450002019-10-11 3:56PM EDT2020-06-196.556.656.850.00-33,42532.40%
BABA210115P001450002019-10-11 1:08PM EDT2021-01-1511.5011.2511.750.00-74,65732.00%
BABA210618P001450002019-10-08 1:44PM EDT2021-06-1816.5013.5515.650.00-1054333.03%
BABA220121P001450002019-10-11 12:34PM EDT2022-01-2117.6015.3019.350.00-645732.67%
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