BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:150.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191025C001500002019-10-15 9:32AM EDT2019-10-2523.1522.3522.800.00-1166117.19%
BABA191101C001500002019-10-18 9:57AM EDT2019-11-0124.3522.4023.20+2.22+10.03%1402385.23%
BABA191108C001500002019-10-01 10:28AM EDT2019-11-0820.7022.6523.400.00--371.48%
BABA191115C001500002019-10-18 9:59AM EDT2019-11-1525.1023.2023.65-2.00-7.38%1055164.80%
BABA191122C001500002019-10-14 12:21PM EDT2019-11-2223.1323.3524.050.00-21159.69%
BABA191220C001500002019-10-15 10:07AM EDT2019-12-2026.2524.7025.250.00-233250.34%
BABA200117C001500002019-10-18 10:16AM EDT2020-01-1726.0025.9026.30-1.90-6.81%14,86246.75%
BABA200221C001500002019-10-11 11:32AM EDT2020-02-2129.9727.5027.950.00-44844.74%
BABA200320C001500002019-10-17 1:41PM EDT2020-03-2030.7028.5029.00-1.45-4.51%1018043.29%
BABA200417C001500002019-10-15 11:12AM EDT2020-04-1732.9029.4029.950.00-91942.16%
BABA200619C001500002019-10-18 10:17AM EDT2020-06-1932.2031.8032.40-4.80-12.97%266841.45%
BABA210115C001500002019-10-15 11:31AM EDT2021-01-1541.8038.4039.250.00-82,14840.73%
BABA210618C001500002019-10-16 2:11PM EDT2021-06-1846.1042.2544.400.00-224541.87%
BABA220121C001500002019-10-11 10:54AM EDT2022-01-2149.8246.3050.000.00-87942.19%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191025P001500002019-10-18 10:37AM EDT2019-10-250.020.010.020.00-111,27135.94%
BABA191101P001500002019-10-17 3:02PM EDT2019-11-010.120.110.210.00-20868236.23%
BABA191108P001500002019-10-18 10:46AM EDT2019-11-080.380.310.34+0.05+15.15%4038432.67%
BABA191115P001500002019-10-18 10:53AM EDT2019-11-150.720.710.72+0.21+41.18%20511,29434.01%
BABA191122P001500002019-10-16 1:58PM EDT2019-11-220.730.890.990.00-17633.30%
BABA191129P001500002019-10-18 10:29AM EDT2019-11-291.101.071.17+0.25+29.41%221731.98%
BABA191220P001500002019-10-18 10:42AM EDT2019-12-202.001.911.97+0.54+36.99%2,0198,66731.18%
BABA200117P001500002019-10-18 10:35AM EDT2020-01-172.902.772.86+0.65+28.89%13827,72230.02%
BABA200221P001500002019-10-18 9:30AM EDT2020-02-213.604.104.30+0.05+1.41%135730.57%
BABA200320P001500002019-10-16 12:29PM EDT2020-03-204.304.905.050.00-112,28829.90%
BABA200417P001500002019-10-17 3:37PM EDT2020-04-174.955.655.800.00-145129.51%
BABA200619P001500002019-10-18 9:46AM EDT2020-06-197.087.607.80+0.25+3.66%56,56329.89%
BABA210115P001500002019-10-17 12:25PM EDT2021-01-1512.5012.5013.00+0.70+5.93%15,12930.02%
BABA210618P001500002019-10-09 2:39PM EDT2021-06-1818.2015.4516.300.00-13077430.28%
BABA220121P001500002019-10-15 2:09PM EDT2022-01-2118.1018.0520.100.00-317530.23%
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