BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:155.00
Callsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191220C001550002019-12-12 3:29PM EST2019-12-2049.8049.1050.250.00-2280117.77%
BABA200117C001550002019-12-12 2:49PM EST2020-01-1749.4050.0050.750.00-416,97552.37%
BABA200221C001550002019-12-10 10:30AM EST2020-02-2148.4550.5051.500.00-27448.24%
BABA200320C001550002019-12-12 12:24PM EST2020-03-2052.5050.0552.85+3.65+7.47%352048.46%
BABA200417C001550002019-12-11 12:13PM EST2020-04-1750.5050.5553.950.00-132547.36%
BABA200619C001550002019-12-13 1:35PM EST2020-06-1954.6552.3555.85+2.29+4.37%657944.46%
BABA200918C001550002019-12-03 2:11PM EST2020-09-1848.1555.1556.950.00-4539.06%
BABA210115C001550002019-12-13 9:41AM EST2021-01-1560.5659.7060.85+3.26+5.69%862739.73%
BABA210618C001550002019-12-09 3:57PM EST2021-06-1860.0062.6066.300.00-9020041.43%
BABA220121C001550002019-12-05 1:13PM EST2022-01-2167.0068.4072.050.00-37741.67%
Putsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191220P001550002019-12-13 3:50PM EST2019-12-200.030.010.04+0.01+50.00%133,26782.81%
BABA191227P001550002019-12-13 2:50PM EST2019-12-270.060.040.13+0.01+20.00%39564.84%
BABA200103P001550002019-12-05 1:36PM EST2020-01-030.220.000.210.00-46453.91%
BABA200117P001550002019-12-13 2:31PM EST2020-01-170.150.080.15-0.05-25.00%1,24114,36243.46%
BABA200221P001550002019-12-13 11:17AM EST2020-02-210.540.290.66-0.01-1.82%22,68639.40%
BABA200320P001550002019-12-13 9:38AM EST2020-03-200.860.730.80-0.05-5.49%175,50934.61%
BABA200417P001550002019-12-13 12:39PM EST2020-04-171.181.141.23-0.12-9.23%52,24033.63%
BABA200619P001550002019-12-12 3:55PM EST2020-06-192.652.342.530.00-2043,94133.27%
BABA200717P001550002019-11-29 11:08AM EST2020-07-173.302.773.000.00-4016832.70%
BABA200918P001550002019-12-06 2:42PM EST2020-09-185.204.204.450.00-125732.81%
BABA210115P001550002019-12-12 3:59PM EST2021-01-157.226.657.000.00-813,11532.65%
BABA210618P001550002019-12-03 11:50AM EST2021-06-1813.209.4010.600.00-292133.27%
BABA220121P001550002019-12-12 1:10PM EST2022-01-2113.8312.6514.45-0.17-1.21%2026932.86%
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