BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:205.00
Callsfor6 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191206C002050002019-12-05 1:15PM EST2019-12-060.230.230.24+0.16+228.57%4,8424,10128.52%
BABA191213C002050002019-12-05 1:13PM EST2019-12-131.491.461.48+1.10+282.05%6,2491,17427.25%
BABA191220C002050002019-12-05 1:16PM EST2019-12-202.542.552.58+1.65+185.39%4,2287,44727.84%
BABA191227C002050002019-12-05 1:11PM EST2019-12-273.203.153.30+1.92+150.00%221027.08%
BABA200103C002050002019-12-05 1:07PM EST2020-01-034.053.904.10+2.15+113.16%4040927.38%
BABA200110C002050002019-12-05 12:18PM EST2020-01-104.604.754.90+2.10+84.00%6314527.91%
BABA200117C002050002019-12-05 1:16PM EST2020-01-175.505.505.60+2.57+87.71%1,32112,55128.19%
BABA200221C002050002019-12-05 12:36PM EST2020-02-219.159.059.20+2.68+41.42%1811,91330.86%
BABA200417C002050002019-12-05 1:11PM EST2020-04-1712.7512.3512.80+2.20+20.85%2633131.05%
BABA200619C002050002019-12-05 11:15AM EST2020-06-1916.6816.4016.95+2.68+19.14%2145,66932.70%
BABA200717C002050002019-11-27 2:46PM EST2020-07-1717.1117.8018.25-1.25-6.81%31032.68%
BABA200918C002050002019-12-03 12:29PM EST2020-09-1818.4520.5021.500.00-28133.48%
BABA210115C002050002019-12-05 10:41AM EST2021-01-1525.7726.2526.55+2.62+11.32%235834.19%
BABA210618C002050002019-12-05 10:59AM EST2021-06-1831.5030.8032.85+3.05+10.72%23810535.56%
BABA220121C002050002019-12-04 12:52PM EST2022-01-2138.5037.1040.55+2.50+6.94%226636.93%
Putsfor6 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191206P002050002019-12-05 1:12PM EST2019-12-065.655.355.50-4.85-46.19%948832.62%
BABA191213P002050002019-12-05 1:08PM EST2019-12-136.436.606.65-4.52-41.28%335327.64%
BABA191220P002050002019-12-05 12:44PM EST2019-12-207.507.557.65-5.29-41.36%542,66327.45%
BABA191227P002050002019-11-29 12:29PM EST2019-12-279.328.158.25-1.63-14.89%11,85626.12%
BABA200103P002050002019-12-02 1:28PM EST2020-01-0315.358.709.000.00-2226.33%
BABA200110P002050002019-11-27 10:15AM EST2020-01-1010.609.559.700.00--226.58%
BABA200117P002050002019-12-05 1:11PM EST2020-01-1710.0310.2010.35-2.12-17.45%2531226.80%
BABA200221P002050002019-12-05 12:25PM EST2020-02-2113.5013.4013.50-2.20-14.01%5851128.62%
BABA200417P002050002019-12-05 9:43AM EST2020-04-1717.4016.2016.70-3.00-14.71%52728.52%
BABA200619P002050002019-11-29 11:12AM EST2020-06-1924.4519.6520.150.00-111029.43%
BABA200717P002050002019-11-27 2:36PM EST2020-07-1721.1420.6521.900.00-473830.34%
BABA200918P002050002019-11-20 12:10PM EST2020-09-1833.2022.9023.700.00--129.37%
BABA210115P002050002019-11-27 2:47PM EST2021-01-1527.8727.4527.600.00-510429.36%
BABA210618P002050002019-11-07 9:58AM EST2021-06-1839.2031.5532.950.00-1730.45%
BABA220121P002050002019-12-04 10:49AM EST2022-01-2138.4034.3538.350.00-22430.56%
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