BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:195.00
Callsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191220C001950002019-12-13 3:52PM EST2019-12-2010.4510.1010.55-0.28-2.61%1,1768,72135.55%
BABA191227C001950002019-12-13 3:29PM EST2019-12-2711.1010.6511.00+0.43+4.03%951,05229.03%
BABA200103C001950002019-12-13 2:52PM EST2020-01-0312.0711.3011.70+0.20+1.68%1463028.64%
BABA200110C001950002019-12-13 2:33PM EST2020-01-1012.6011.9012.40+0.25+2.02%511328.72%
BABA200117C001950002019-12-13 3:55PM EST2020-01-1712.8012.7513.05-0.43-3.25%19210,20028.80%
BABA200124C001950002019-12-13 3:24PM EST2020-01-2413.7313.0513.95+0.51+3.86%195930.09%
BABA200221C001950002019-12-13 3:52PM EST2020-02-2116.4316.2517.15+0.08+0.49%731,90733.25%
BABA200320C001950002019-12-13 3:35PM EST2020-03-2018.5318.1018.35+0.21+1.15%531,42131.13%
BABA200417C001950002019-12-13 12:56PM EST2020-04-1720.3319.6520.15-0.62-2.96%71,01531.46%
BABA200619C001950002019-12-13 2:12PM EST2020-06-1924.0523.4524.40+0.12+0.50%101,94633.33%
BABA200717C001950002019-12-12 1:18PM EST2020-07-1724.4524.7026.050.00-117433.86%
BABA200918C001950002019-12-13 2:27PM EST2020-09-1828.6027.8028.60+0.04+0.14%2523233.54%
BABA210115C001950002019-12-13 1:02PM EST2021-01-1534.2033.1534.20+0.30+0.88%1083334.97%
BABA210618C001950002019-12-13 3:47PM EST2021-06-1839.6037.4540.60-0.82-2.03%527836.41%
BABA220121C001950002019-12-13 12:19PM EST2022-01-2147.2645.2047.95+1.26+2.74%14637.42%
Putsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191220P001950002019-12-13 3:59PM EST2019-12-200.440.420.45-0.35-44.30%2,39210,39831.93%
BABA191227P001950002019-12-13 3:49PM EST2019-12-270.830.820.85-0.42-33.60%35879226.54%
BABA200103P001950002019-12-13 3:18PM EST2020-01-031.311.311.40-0.44-25.14%9532225.82%
BABA200110P001950002019-12-13 1:36PM EST2020-01-101.981.942.04-0.48-19.51%11523326.15%
BABA200117P001950002019-12-13 3:46PM EST2020-01-172.572.552.63-0.50-16.29%8826,78226.31%
BABA200124P001950002019-12-13 3:39PM EST2020-01-243.173.103.35-1.37-30.18%6754827.15%
BABA200221P001950002019-12-13 3:20PM EST2020-02-215.655.655.80-0.60-9.60%1521,59928.81%
BABA200320P001950002019-12-13 2:52PM EST2020-03-207.197.207.35-1.06-12.85%6737028.34%
BABA200417P001950002019-12-12 11:11AM EST2020-04-179.358.558.80+0.10+1.08%225728.25%
BABA200619P001950002019-12-13 12:46PM EST2020-06-1912.0011.8512.05-0.70-5.51%414,45428.95%
BABA200717P001950002019-12-11 3:35PM EST2020-07-1713.4512.7513.100.00-11328.78%
BABA200918P001950002019-12-09 3:16PM EST2020-09-1818.2015.3015.750.00-7918229.23%
BABA210115P001950002019-12-13 3:18PM EST2021-01-1519.5519.2519.80-0.35-1.76%536729.47%
BABA210618P001950002019-12-13 11:41AM EST2021-06-1824.3522.5024.50-0.74-2.95%22029.94%
BABA220121P001950002019-12-12 1:18PM EST2022-01-2129.6526.9530.950.00-34031.11%
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