BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:200.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191025C002000002019-10-17 9:34AM EDT2019-10-250.030.000.050.00-728452.73%
BABA191101C002000002019-10-18 3:50PM EDT2019-11-010.070.010.12-0.06-46.15%12,94442.19%
BABA191108C002000002019-10-18 3:06PM EDT2019-11-080.070.040.22-0.19-73.08%113838.09%
BABA191115C002000002019-10-18 3:57PM EDT2019-11-150.250.320.34-0.31-55.36%44310,72035.79%
BABA191122C002000002019-10-17 3:53PM EDT2019-11-220.750.440.500.00-7811234.64%
BABA191129C002000002019-10-18 3:45PM EDT2019-11-290.420.560.64-0.70-62.50%14333.42%
BABA191220C002000002019-10-18 3:46PM EDT2019-12-201.031.301.37-0.77-42.78%4116,94233.15%
BABA200117C002000002019-10-18 3:59PM EDT2020-01-171.712.202.24-1.23-41.84%10124,19732.08%
BABA200221C002000002019-10-18 3:49PM EDT2020-02-213.233.703.90-1.58-32.85%7476033.31%
BABA200320C002000002019-10-18 3:53PM EDT2020-03-204.104.704.90-1.70-29.31%241,33833.07%
BABA200417C002000002019-10-15 12:25PM EDT2020-04-175.005.655.85-2.25-31.03%5272032.87%
BABA200619C002000002019-10-18 3:55PM EDT2020-06-197.308.258.45-2.45-25.13%75,42133.75%
BABA210115C002000002019-10-18 3:37PM EDT2021-01-1514.5015.2015.65-2.78-16.09%64,05734.91%
BABA210618C002000002019-10-17 11:53AM EDT2021-06-1819.5019.6521.20-2.50-11.36%61,17636.64%
BABA220121C002000002019-10-18 3:13PM EDT2022-01-2124.7524.3027.50-3.77-13.22%226037.68%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191101P002000002019-10-18 10:53AM EDT2019-11-0127.5027.0528.00+4.70+20.61%120.00%
BABA191115P002000002019-10-18 2:28PM EDT2019-11-1530.1027.4028.05+6.55+27.81%30730.00%
BABA191122P002000002019-10-17 9:41AM EDT2019-11-2223.8027.3528.150.00-10200.00%
BABA191129P002000002019-10-14 12:14AM EDT2019-11-2927.8027.6028.050.00--110.00%
BABA191220P002000002019-10-18 3:58PM EDT2019-12-2031.3028.2028.55+6.80+27.76%233250.00%
BABA200117P002000002019-10-18 11:41AM EDT2020-01-1729.8028.8029.25+3.10+11.61%41,4360.00%
BABA200221P002000002019-10-17 10:10AM EDT2020-02-2127.0030.0530.450.00-5100.00%
BABA200320P002000002019-10-02 2:23PM EDT2020-03-2037.2530.7031.200.00-21016715.24%
BABA200417P002000002019-09-05 1:34PM EDT2020-04-1730.1536.8537.750.00--135.44%
BABA200619P002000002019-10-03 12:59PM EDT2020-06-1936.1033.4033.850.00-9573721.61%
BABA210115P002000002019-10-18 11:06AM EDT2021-01-1539.0038.0039.45+0.40+1.04%633124.99%
BABA210618P002000002019-10-16 11:56AM EDT2021-06-1839.9640.9042.950.00-25225.95%
BABA220121P002000002019-10-04 10:30AM EDT2022-01-2148.2344.1047.500.00--2126.94%
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