BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:170.00
Callsfor6 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191206C001700002019-12-05 12:05PM EST2019-12-0629.1529.8030.00-0.80-2.67%5512492.97%
BABA191213C001700002019-12-05 11:31AM EST2019-12-1329.5429.9030.20+4.77+19.26%1187257.52%
BABA191220C001700002019-12-05 12:27PM EST2019-12-2030.0530.2030.40+5.95+24.69%316,72048.58%
BABA191227C001700002019-12-04 2:27PM EST2019-12-2728.2530.4030.60+3.08+12.24%1043.99%
BABA200103C001700002019-12-05 10:05AM EST2020-01-0328.5529.7031.30+2.93+11.44%1046.61%
BABA200117C001700002019-12-05 1:18PM EST2020-01-1731.2531.1031.35+6.30+25.25%10617,77038.89%
BABA200221C001700002019-12-05 12:57PM EST2020-02-2132.8732.7032.90+4.87+17.39%1551037.00%
BABA200320C001700002019-12-05 1:05PM EST2020-03-2034.0533.9534.05+5.73+20.23%771,37036.08%
BABA200417C001700002019-12-04 2:37PM EST2020-04-1730.4534.7535.900.00-29237.70%
BABA200619C001700002019-12-04 1:38PM EST2020-06-1933.3537.1538.300.00-162,27736.65%
BABA200717C001700002019-12-05 12:33PM EST2020-07-1739.0037.5539.50+0.40+1.04%61036.78%
BABA200918C001700002019-12-02 3:30PM EST2020-09-1838.9541.1543.000.00-1638.70%
BABA210115C001700002019-12-05 12:57PM EST2021-01-1546.1045.7046.25+4.38+10.50%142,33237.25%
BABA210618C001700002019-12-05 12:08PM EST2021-06-1850.4150.0551.80+3.55+7.58%537238.42%
BABA220121C001700002019-12-05 12:30PM EST2022-01-2157.2055.1558.95+3.80+7.12%910539.85%
Putsfor6 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191206P001700002019-12-04 1:46PM EST2019-12-060.010.000.020.00-321,03979.69%
BABA191213P001700002019-12-05 12:33PM EST2019-12-130.110.100.11-0.01-8.33%6139150.20%
BABA191220P001700002019-12-05 1:11PM EST2019-12-200.250.240.26-0.04-13.79%20210,31443.80%
BABA191227P001700002019-12-05 9:43AM EST2019-12-270.270.350.56-0.11-28.95%875642.70%
BABA200103P001700002019-12-03 3:09PM EST2020-01-030.720.390.630.00-414838.40%
BABA200110P001700002019-12-05 11:27AM EST2020-01-100.700.700.77-0.12-14.63%13036.28%
BABA200117P001700002019-12-05 1:11PM EST2020-01-170.890.890.91-0.24-21.24%83813,73334.67%
BABA200221P001700002019-12-05 1:10PM EST2020-02-212.202.222.27-0.58-20.86%1371,85033.83%
BABA200320P001700002019-12-05 12:45PM EST2020-03-203.153.103.20-0.65-17.11%82,66132.81%
BABA200417P001700002019-12-05 1:13PM EST2020-04-174.103.954.10-0.50-10.87%112,02732.17%
BABA200619P001700002019-12-05 12:57PM EST2020-06-196.406.306.50-1.00-13.51%55,22332.47%
BABA200717P001700002019-12-04 3:54PM EST2020-07-178.307.057.300.00-24032.12%
BABA200918P001700002019-12-03 9:44AM EST2020-09-1811.789.109.400.00-1048432.29%
BABA210115P001700002019-12-05 11:47AM EST2021-01-1512.6012.5512.70-1.45-10.32%92,48532.10%
BABA210618P001700002019-12-05 1:11PM EST2021-06-1816.3515.2016.65-1.45-8.15%12915532.20%
BABA220121P001700002019-12-04 2:48PM EST2022-01-2121.7518.9022.000.00-211132.82%
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