BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:180.00
Callsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191018C001800002019-10-11 3:59PM EDT2019-10-180.910.800.97+0.65+260.00%18,81628,40941.21%
BABA191025C001800002019-10-11 3:53PM EDT2019-10-251.771.461.92+1.32+235.71%1,69796536.18%
BABA191101C001800002019-10-11 3:58PM EDT2019-11-013.133.003.75+1.89+152.42%1,4271,75041.71%
BABA191108C001800002019-10-11 3:56PM EDT2019-11-083.803.704.30+2.11+124.85%2721,53438.83%
BABA191115C001800002019-10-11 3:59PM EDT2019-11-154.444.304.50+2.05+85.77%1,7738,25335.49%
BABA191122C001800002019-10-11 2:25PM EDT2019-11-225.404.755.30+2.60+92.86%5510435.89%
BABA191129C001800002019-10-11 12:24PM EDT2019-11-295.355.055.600.00-17234.37%
BABA191220C001800002019-10-11 3:53PM EDT2019-12-206.806.607.00+2.49+57.77%39715,65133.41%
BABA200117C001800002019-10-11 3:37PM EDT2020-01-178.408.058.45+2.65+46.09%1,42615,12932.28%
BABA200221C001800002019-10-11 2:47PM EDT2020-02-2111.0110.3511.00+2.51+29.53%11076233.85%
BABA200320C001800002019-10-11 3:45PM EDT2020-03-2012.5511.4012.30+3.80+43.43%1061,23733.59%
BABA200417C001800002019-10-11 3:32PM EDT2020-04-1713.7412.7013.60+4.04+41.65%20455433.61%
BABA200619C001800002019-10-11 3:36PM EDT2020-06-1916.7014.9516.65+4.30+34.68%2703,17334.41%
BABA210115C001800002019-10-11 11:38AM EDT2021-01-1525.0022.8525.95+4.37+21.90%311,96137.40%
BABA210618C001800002019-10-11 10:14AM EDT2021-06-1829.0027.4531.25+4.58+18.76%1165438.35%
BABA220121C001800002019-10-11 10:44AM EDT2022-01-2133.4532.7037.50+4.65+16.15%110739.08%
Putsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191018P001800002019-10-11 3:57PM EDT2019-10-187.807.608.20-6.65-46.02%2949,80644.04%
BABA191025P001800002019-10-11 3:59PM EDT2019-10-258.608.358.90-6.65-43.61%6518835.43%
BABA191101P001800002019-10-11 2:29PM EDT2019-11-019.459.1010.45-6.36-40.23%2751539.25%
BABA191108P001800002019-10-11 9:55AM EDT2019-11-0810.509.5512.50--2-45.31%
BABA191115P001800002019-10-11 3:43PM EDT2019-11-1510.0010.9011.35-6.40-39.02%582,59434.42%
BABA191122P001800002019-10-10 6:13PM EDT2019-11-2218.510.000.000.00--80.00%
BABA191220P001800002019-10-10 11:51AM EDT2019-12-2012.9012.9013.45-5.35-29.32%251,44131.32%
BABA200117P001800002019-10-11 2:58PM EDT2020-01-1713.9014.1515.10-4.80-25.67%1887,80331.12%
BABA200221P001800002019-10-09 3:16PM EDT2020-02-2120.7015.8016.750.00-220230.68%
BABA200320P001800002019-10-07 10:49AM EDT2020-03-2017.6416.9517.75-3.06-14.78%3032830.06%
BABA200417P001800002019-10-01 2:43PM EDT2020-04-1722.8017.9019.350.00-57830.97%
BABA200619P001800002019-09-30 12:26PM EDT2020-06-1925.1520.2021.200.00-1001,66130.03%
BABA210115P001800002019-10-10 3:51PM EDT2021-01-1526.2524.8029.00-4.45-14.50%111,48432.23%
BABA210618P001800002019-10-02 1:23PM EDT2021-06-1833.9028.2533.000.00-110132.39%
BABA220121P001800002019-09-30 9:38AM EDT2022-01-2136.8531.5536.500.00-12431.24%
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