BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:185.00
Callsfor6 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191206C001850002019-12-05 1:10PM EST2019-12-0615.1014.8015.00+6.63+78.28%1252,63750.39%
BABA191213C001850002019-12-05 12:30PM EST2019-12-1315.3615.1515.35+6.01+64.28%2331,05435.50%
BABA191220C001850002019-12-05 1:06PM EST2019-12-2016.0515.8016.00+5.69+54.92%24920,76735.03%
BABA191227C001850002019-12-05 12:17PM EST2019-12-2715.8516.3016.55+3.40+27.31%162,71033.86%
BABA200103C001850002019-12-05 11:52AM EST2020-01-0317.0016.8017.00+4.61+37.21%482732.64%
BABA200110C001850002019-12-05 12:08PM EST2020-01-1016.9016.8017.85+3.39+25.09%22,30634.08%
BABA200117C001850002019-12-05 1:17PM EST2020-01-1718.0017.9518.05+4.95+37.93%5,61116,46132.22%
BABA200221C001850002019-12-05 1:17PM EST2020-02-2120.8520.7020.90+4.62+28.47%332,16033.55%
BABA200320C001850002019-12-05 12:59PM EST2020-03-2022.5822.4022.60+4.68+26.15%653,27833.39%
BABA200417C001850002019-12-05 11:40AM EST2020-04-1723.4923.3524.75+3.70+18.70%2577334.74%
BABA200619C001850002019-12-05 12:33PM EST2020-06-1927.5827.2527.90+4.45+19.24%102,59334.61%
BABA200717C001850002019-12-04 1:43PM EST2020-07-1724.7027.7029.100.00-13534.49%
BABA200918C001850002019-12-05 12:30PM EST2020-09-1831.5031.2032.40+4.25+15.60%719435.56%
BABA210115C001850002019-12-05 12:08PM EST2021-01-1536.2036.5536.90+3.05+9.20%411,78435.70%
BABA210618C001850002019-12-02 9:33AM EST2021-06-1837.0041.8044.000.00-149838.18%
BABA220121C001850002019-12-04 1:16PM EST2022-01-2145.0046.7049.000.00-18337.08%
Putsfor6 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191206P001850002019-12-05 12:59PM EST2019-12-060.050.060.07-0.09-64.29%5006,90552.73%
BABA191213P001850002019-12-05 1:10PM EST2019-12-130.360.390.40-0.51-58.62%3595,16635.55%
BABA191220P001850002019-12-05 1:21PM EST2019-12-200.920.920.93-0.69-42.86%59520,66333.72%
BABA191227P001850002019-12-05 1:12PM EST2019-12-271.451.391.41-0.65-30.95%3,9714,45332.35%
BABA200103P001850002019-12-05 1:12PM EST2020-01-031.861.821.87-0.24-11.43%30415331.48%
BABA200110P001850002019-12-05 12:12PM EST2020-01-102.442.192.30-0.81-24.92%11712130.82%
BABA200117P001850002019-12-05 1:11PM EST2020-01-172.692.712.74-1.16-30.13%8607,35330.48%
BABA200221P001850002019-12-05 1:02PM EST2020-02-215.175.155.25-1.30-20.09%971,75631.32%
BABA200320P001850002019-12-05 12:18PM EST2020-03-206.706.556.65-1.35-16.77%681,69430.74%
BABA200417P001850002019-12-05 10:46AM EST2020-04-177.907.757.95-1.40-15.05%55156830.45%
BABA200619P001850002019-12-05 10:11AM EST2020-06-1911.0010.7511.05-1.45-11.65%571,42231.07%
BABA200717P001850002019-11-27 1:21PM EST2020-07-1712.0211.7012.350.00-1131.37%
BABA200918P001850002019-12-05 11:23AM EST2020-09-1814.3214.0014.45-1.36-8.67%3125030.99%
BABA210115P001850002019-12-05 1:01PM EST2021-01-1518.0018.0018.20-2.00-10.00%1882,06730.92%
BABA210618P001850002019-12-05 12:00PM EST2021-06-1822.3521.2022.65-4.90-17.98%32431.21%
BABA220121P001850002019-11-27 12:48PM EST2022-01-2126.8524.6528.55-2.22-7.64%46831.99%
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