BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:195.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191025C001950002019-10-21 3:24PM EDT2019-10-250.020.000.06+0.01+100.00%47046.88%
BABA191101C001950002019-10-21 3:32PM EDT2019-11-010.150.130.15+0.08+114.29%219034.96%
BABA191108C001950002019-10-21 12:53PM EDT2019-11-080.290.300.32+0.14+93.33%33032.13%
BABA191115C001950002019-10-21 3:55PM EDT2019-11-150.490.490.52+0.04+8.89%282030.66%
BABA191122C001950002019-10-21 1:14PM EDT2019-11-220.660.680.74+0.04+6.45%6029.74%
BABA191129C001950002019-10-21 11:39AM EDT2019-11-290.800.860.91-0.05-5.88%1028.58%
BABA191220C001950002019-10-21 3:41PM EDT2019-12-201.811.771.82+0.35+23.97%74028.72%
BABA200117C001950002019-10-21 3:56PM EDT2020-01-172.912.882.95+0.51+21.25%113028.50%
BABA200221C001950002019-10-21 3:21PM EDT2020-02-214.794.704.90+0.64+15.42%6030.16%
BABA200320C001950002019-10-21 10:51AM EDT2020-03-205.455.806.00-0.70-11.38%20030.08%
BABA200417C001950002019-10-21 3:20PM EDT2020-04-176.976.857.10-1.53-18.00%1030.18%
BABA200619C001950002019-10-21 3:30PM EDT2020-06-199.759.559.90+1.15+13.37%8031.31%
BABA210115C001950002019-10-18 10:42AM EDT2021-01-1516.9517.2517.700.00-12033.30%
BABA210618C001950002019-10-18 12:52PM EDT2021-06-1821.3021.7022.700.00-4034.39%
BABA220121C001950002019-10-21 2:32PM EDT2022-01-2127.4326.0530.15+0.93+3.51%4036.68%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191025P001950002019-10-15 10:51AM EDT2019-10-2519.7221.2521.750.00-8060.55%
BABA191101P001950002019-10-02 3:20PM EDT2019-11-0128.7121.2021.950.00--044.07%
BABA191115P001950002019-10-18 1:18PM EDT2019-11-1524.2021.6521.900.00-75029.20%
BABA191122P001950002019-10-17 9:34AM EDT2019-11-2218.3021.6522.200.00-652029.54%
BABA191129P001950002019-10-15 12:19PM EDT2019-11-2919.8521.8022.200.00--026.83%
BABA191220P001950002019-10-11 10:41AM EDT2019-12-2023.0922.6522.900.00-12026.47%
BABA200117P001950002019-10-21 3:30PM EDT2020-01-1723.6323.4023.75-2.79-10.56%2025.76%
BABA200221P001950002019-10-18 11:55AM EDT2020-02-2127.5024.9025.250.00-1026.78%
BABA200320P001950002019-10-18 11:40AM EDT2020-03-2027.5725.7526.050.00-5026.38%
BABA200417P001950002019-08-30 9:47AM EDT2020-04-1727.8533.2034.100.00-1142.23%
BABA200619P001950002019-10-21 2:23PM EDT2020-06-1929.3728.7529.10-1.53-4.95%25027.01%
BABA210115P001950002019-10-18 3:49PM EDT2021-01-1536.9034.3035.250.00-1028.17%
BABA210618P001950002019-10-16 3:46PM EDT2021-06-1836.4637.7039.000.00-3028.60%
BABA220121P001950002019-10-15 9:42AM EDT2022-01-2141.8539.5044.100.00-5029.48%
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