BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:175.00
Callsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191018C001750002019-10-15 11:20AM EDT2019-10-182.512.542.58+1.80+253.52%5,915037.09%
BABA191025C001750002019-10-15 11:17AM EDT2019-10-253.943.954.00+2.19+125.14%1,178034.09%
BABA191101C001750002019-10-15 10:59AM EDT2019-11-015.725.605.70+2.32+68.24%127037.63%
BABA191108C001750002019-10-15 11:13AM EDT2019-11-086.556.606.70+2.25+52.33%85037.42%
BABA191115C001750002019-10-15 11:13AM EDT2019-11-157.207.407.50+2.20+44.00%473036.95%
BABA191122C001750002019-10-15 11:08AM EDT2019-11-228.058.058.20+2.05+34.17%2036.54%
BABA191129C001750002019-10-15 11:12AM EDT2019-11-298.458.408.60+2.11+33.28%5035.27%
BABA191220C001750002019-10-15 11:20AM EDT2019-12-2010.3010.2510.30+2.80+37.33%13,220034.92%
BABA200117C001750002019-10-15 11:12AM EDT2020-01-1711.8711.8512.05+2.62+28.32%49034.26%
BABA200221C001750002019-10-15 11:20AM EDT2020-02-2114.4014.2014.40+2.45+20.50%17034.96%
BABA200320C001750002019-10-15 10:25AM EDT2020-03-2015.8515.5515.85+2.90+22.39%8034.88%
BABA200417C001750002019-10-15 11:02AM EDT2020-04-1717.0516.6517.10+2.85+20.07%12034.68%
BABA200619C001750002019-10-15 11:01AM EDT2020-06-1920.1019.7520.10+2.52+14.33%5035.22%
BABA210115C001750002019-10-14 2:55PM EDT2021-01-1525.2026.6029.300.00-22037.89%
BABA210618C001750002019-10-01 1:04PM EDT2021-06-1826.0031.3033.250.00-21037.27%
BABA220121C001750002019-10-15 10:29AM EDT2022-01-2136.9235.7040.45+1.91+5.46%1039.12%
Putsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191018P001750002019-10-15 11:21AM EDT2019-10-181.551.501.52-3.10-66.67%1,31510,77318.99%
BABA191025P001750002019-10-15 11:16AM EDT2019-10-253.052.842.88-2.45-44.55%31281822.69%
BABA191101P001750002019-10-15 10:53AM EDT2019-11-014.654.404.50-2.22-32.31%5660128.21%
BABA191108P001750002019-10-15 11:21AM EDT2019-11-085.385.405.50-2.62-32.75%3317529.42%
BABA191115P001750002019-10-15 11:10AM EDT2019-11-156.306.056.20-2.30-26.74%7415,21129.40%
BABA191122P001750002019-10-15 9:44AM EDT2019-11-227.456.706.75-1.46-16.39%52929.04%
BABA191220P001750002019-10-15 11:02AM EDT2019-12-208.668.558.70-1.94-18.30%2171,06128.69%
BABA200117P001750002019-10-15 11:14AM EDT2020-01-1710.209.9510.10-1.95-16.05%2928,00128.04%
BABA200221P001750002019-10-15 10:45AM EDT2020-02-2112.6512.0012.20-0.45-3.44%22029.04%
BABA200320P001750002019-10-14 3:31PM EDT2020-03-2015.0513.1013.350.00-33028.85%
BABA200417P001750002019-10-14 12:26PM EDT2020-04-1716.0514.0014.450.00-1028.82%
BABA200619P001750002019-10-14 3:45PM EDT2020-06-1918.6516.5016.800.00-1029.01%
BABA210115P001750002019-10-15 11:08AM EDT2021-01-1522.9022.3522.90-0.90-3.78%3029.25%
BABA210618P001750002019-09-27 11:35AM EDT2021-06-1825.5025.2528.000.00-14031.05%
BABA220121P001750002019-09-27 1:17PM EDT2022-01-2133.7827.6032.450.00-1031.02%
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