BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:160.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191025C001600002019-10-22 3:54PM EDT2019-10-259.7510.0010.25-4.10-29.60%123044.53%
BABA191101C001600002019-10-22 3:53PM EDT2019-11-0110.9011.1511.35-3.30-23.24%432042.87%
BABA191108C001600002019-10-22 3:54PM EDT2019-11-0811.5011.7511.90-3.11-21.29%9333138.51%
BABA191115C001600002019-10-22 3:22PM EDT2019-11-1512.1512.2012.30-3.45-22.12%2252,60335.60%
BABA191122C001600002019-10-18 3:59PM EDT2019-11-2212.7512.6513.000.00-528235.78%
BABA191129C001600002019-10-22 11:05AM EDT2019-11-2914.6513.0013.15-1.55-9.57%395-33.23%
BABA191220C001600002019-10-22 3:54PM EDT2019-12-2014.4014.6014.70-3.00-17.24%57033.36%
BABA200117C001600002019-10-22 3:45PM EDT2020-01-1715.9316.1016.25-1.89-10.61%589032.78%
BABA200221C001600002019-10-22 2:05PM EDT2020-02-2118.6018.1018.35-2.00-9.71%6033.57%
BABA200320C001600002019-10-22 3:52PM EDT2020-03-2019.2019.3019.80-1.95-9.22%1033.89%
BABA200417C001600002019-10-18 3:50PM EDT2020-04-1720.9020.3020.850.00-13033.50%
BABA200619C001600002019-10-17 3:57PM EDT2020-06-1928.6023.3023.800.00-6034.52%
BABA210115C001600002019-10-22 12:03PM EDT2021-01-1531.0030.6531.50-1.75-5.34%2036.10%
BABA210618C001600002019-10-22 3:44PM EDT2021-06-1835.3535.0535.90-4.80-11.96%2036.54%
BABA220121C001600002019-10-18 3:21PM EDT2022-01-2141.4440.0042.500.00-6038.31%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191025P001600002019-10-22 3:58PM EDT2019-10-250.170.160.17+0.07+70.00%1,020037.11%
BABA191101P001600002019-10-22 3:45PM EDT2019-11-011.351.271.33+0.64+90.14%1,135041.28%
BABA191108P001600002019-10-22 3:15PM EDT2019-11-081.771.731.77+0.67+60.91%229036.39%
BABA191115P001600002019-10-22 3:44PM EDT2019-11-152.282.232.26+0.83+57.24%923034.52%
BABA191122P001600002019-10-22 1:30PM EDT2019-11-222.342.622.70+0.24+11.43%4033.28%
BABA191129P001600002019-10-22 3:05PM EDT2019-11-293.002.913.05+0.76+33.93%5032.09%
BABA191220P001600002019-10-22 3:21PM EDT2019-12-204.354.304.45+1.10+33.85%70031.87%
BABA200117P001600002019-10-22 1:54PM EDT2020-01-175.295.455.60+0.94+21.61%32030.24%
BABA200221P001600002019-10-22 2:11PM EDT2020-02-217.107.257.45+0.50+7.58%11030.79%
BABA200320P001600002019-10-22 12:03PM EDT2020-03-208.058.258.45+0.65+8.78%12030.29%
BABA200417P001600002019-10-22 3:10PM EDT2020-04-179.309.159.45+0.75+8.77%1030.10%
BABA200619P001600002019-10-22 3:12PM EDT2020-06-1911.6011.5511.80+1.30+12.62%1336,61630.46%
BABA210115P001600002019-10-22 2:57PM EDT2021-01-1517.2517.3017.850.00-113030.83%
BABA210618P001600002019-10-22 3:10PM EDT2021-06-1820.6520.3521.50+0.65+3.25%12031.07%
BABA220121P001600002019-10-21 12:00PM EDT2022-01-2123.4023.0526.100.00-1031.48%
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