BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:180.00
Callsfor6 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191206C001800002019-12-05 10:28AM EST2019-12-0618.7519.8019.95+4.32+29.94%61,4140.00%
BABA191213C001800002019-12-05 12:57PM EST2019-12-1320.1720.0520.25+5.94+41.74%6926141.55%
BABA191220C001800002019-12-05 1:15PM EST2019-12-2020.4220.4520.65+5.47+36.59%174038.38%
BABA191227C001800002019-12-03 11:55AM EST2019-12-2718.8020.8521.10+3.75+24.92%1036.96%
BABA200103C001800002019-12-05 10:26AM EST2020-01-0319.9021.3021.45+4.17+26.51%416035.28%
BABA200110C001800002019-11-27 1:11PM EST2020-01-1014.5021.3022.200.00-3536.74%
BABA200117C001800002019-12-05 1:11PM EST2020-01-1722.4322.1022.30+5.99+36.44%543034.25%
BABA200221C001800002019-12-05 12:09PM EST2020-02-2123.9724.5024.70+4.37+22.30%461,44834.67%
BABA200320C001800002019-12-05 1:15PM EST2020-03-2026.0826.0526.20+4.58+21.30%2692,62134.20%
BABA200417C001800002019-12-05 12:25PM EST2020-04-1727.3027.3028.60+3.95+16.92%745536.45%
BABA200619C001800002019-12-05 12:52PM EST2020-06-1930.7929.5531.15+4.62+17.65%1743,32935.17%
BABA200717C001800002019-12-02 2:44PM EST2020-07-1729.7531.3032.30+1.44+5.09%211335.02%
BABA200918C001800002019-12-05 10:59AM EST2020-09-1834.2033.9536.50+2.45+7.72%159437.67%
BABA210115C001800002019-12-05 1:26PM EST2021-01-1539.7039.5539.85+3.10+8.47%352,33436.14%
BABA210618C001800002019-12-05 1:11PM EST2021-06-1845.0043.8045.70+4.00+9.76%870537.36%
BABA220121C001800002019-12-05 12:35PM EST2022-01-2151.5049.6053.10+7.80+17.85%424338.80%
Putsfor6 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191206P001800002019-12-05 1:17PM EST2019-12-060.030.020.03-0.01-25.00%2281,71460.16%
BABA191213P001800002019-12-05 1:10PM EST2019-12-130.210.220.23-0.19-47.50%25575539.94%
BABA191220P001800002019-12-05 1:19PM EST2019-12-200.550.540.55-0.31-36.05%1,34422,24036.35%
BABA191227P001800002019-12-05 1:25PM EST2019-12-270.900.890.91-0.26-22.41%7033,35834.69%
BABA200103P001800002019-12-05 12:30PM EST2020-01-031.241.211.25-0.09-6.77%3,63116233.41%
BABA200110P001800002019-12-05 11:28AM EST2020-01-101.521.491.56-0.52-25.49%2911232.35%
BABA200117P001800002019-12-05 1:12PM EST2020-01-171.931.871.89-0.54-21.86%25314,70031.71%
BABA200221P001800002019-12-05 1:10PM EST2020-02-213.923.954.00-1.23-23.88%861,55932.06%
BABA200320P001800002019-12-05 10:33AM EST2020-03-205.205.205.25-0.92-15.03%324,36131.36%
BABA200417P001800002019-12-05 1:04PM EST2020-04-176.296.256.45-0.91-12.64%1684631.03%
BABA200619P001800002019-12-05 11:35AM EST2020-06-199.119.059.25-1.18-11.47%122,29431.36%
BABA200717P001800002019-12-05 11:41AM EST2020-07-1710.009.9510.15-2.00-16.67%3014731.03%
BABA200918P001800002019-12-05 11:23AM EST2020-09-1812.5212.3012.55-1.18-8.61%30181331.34%
BABA210115P001800002019-12-05 11:46AM EST2021-01-1516.1216.0516.20-1.43-8.15%72,44031.28%
BABA210618P001800002019-12-04 3:52PM EST2021-06-1821.8819.3521.100.00-10022532.19%
BABA220121P001800002019-12-02 1:06PM EST2022-01-2126.0022.7026.200.00-18032.21%
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