BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:160.00
Callsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191220C001600002019-12-13 2:26PM EST2019-12-2045.2044.7045.25+1.30+2.96%494582.81%
BABA191227C001600002019-12-10 11:19AM EST2019-12-2741.5444.3545.850.00-1965.53%
BABA200103C001600002019-12-09 11:36AM EST2020-01-0342.2044.9045.500.00-2256.64%
BABA200110C001600002019-12-13 11:06AM EST2020-01-1045.4045.0045.55+5.17+12.85%100150.78%
BABA200117C001600002019-12-13 2:57PM EST2020-01-1746.2245.2545.75+0.64+1.40%617,55553.56%
BABA200221C001600002019-12-13 3:29PM EST2020-02-2146.4845.6546.95+0.98+2.15%146147.10%
BABA200320C001600002019-12-13 3:44PM EST2020-03-2046.9246.6047.00+0.92+2.00%1021,06539.99%
BABA200417C001600002019-12-12 1:34PM EST2020-04-1746.2145.5049.000.00-510743.71%
BABA200619C001600002019-12-13 3:58PM EST2020-06-1949.4049.1550.50-0.55-1.10%401,43240.06%
BABA200717C001600002019-12-11 12:55PM EST2020-07-1749.5049.5550.850.00-11238.29%
BABA210115C001600002019-12-13 3:33PM EST2021-01-1556.7155.9056.55+0.41+0.73%132,07938.15%
BABA210618C001600002019-12-10 12:48PM EST2021-06-1862.0059.0062.700.00-143840.67%
BABA220121C001600002019-12-11 2:56PM EST2022-01-2167.0065.1568.600.00-14140.92%
Putsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191220P001600002019-12-13 12:27PM EST2019-12-200.030.010.11-0.02-40.00%436,21682.03%
BABA191227P001600002019-12-13 2:51PM EST2019-12-270.080.040.15-0.03-27.27%214759.18%
BABA200103P001600002019-12-13 9:36AM EST2020-01-030.130.020.24-0.07-35.00%733954.88%
BABA200110P001600002019-12-11 10:24AM EST2020-01-100.250.050.280.00-44748.49%
BABA200117P001600002019-12-13 2:25PM EST2020-01-170.180.170.19-0.09-33.33%1,27317,14940.53%
BABA200221P001600002019-12-13 10:28AM EST2020-02-210.680.580.63-0.07-9.33%236,31235.35%
BABA200320P001600002019-12-13 2:54PM EST2020-03-201.010.971.07-0.26-20.47%376,34533.55%
BABA200417P001600002019-12-13 3:33PM EST2020-04-171.551.491.61-0.25-13.89%392,13232.78%
BABA200619P001600002019-12-13 11:28AM EST2020-06-193.393.003.15-0.01-0.29%714,11332.62%
BABA200717P001600002019-12-12 10:21AM EST2020-07-174.053.503.700.00-2510732.12%
BABA200918P001600002019-12-13 11:54AM EST2020-09-185.505.055.300.00-11,70532.23%
BABA210115P001600002019-12-13 3:13PM EST2021-01-157.997.708.10-0.41-4.88%173,72632.18%
BABA210618P001600002019-12-06 3:53PM EST2021-06-1812.3210.8012.250.00-694033.26%
BABA220121P001600002019-12-11 1:13PM EST2022-01-2115.3013.9516.00-0.40-2.55%2014432.48%
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