BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:210.00
Callsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191018C002100002019-10-14 11:07AM EDT2019-10-180.010.000.010.00-13057.81%
BABA191025C002100002019-09-30 3:44PM EDT2019-10-250.040.000.030.00-8041.99%
BABA191101C002100002019-10-15 10:56AM EDT2019-11-010.050.000.08+0.02+66.67%12037.21%
BABA191108C002100002019-10-14 1:22PM EDT2019-11-080.100.050.150.00-10034.67%
BABA191115C002100002019-10-15 11:01AM EDT2019-11-150.180.180.19+0.05+38.46%24031.79%
BABA191220C002100002019-10-15 10:52AM EDT2019-12-200.900.890.95+0.31+52.54%5030.47%
BABA200117C002100002019-10-15 11:11AM EDT2020-01-171.681.651.69+0.55+48.67%8029.90%
BABA200221C002100002019-10-14 3:31PM EDT2020-02-212.282.973.150.00-30031.24%
BABA200320C002100002019-10-15 11:20AM EDT2020-03-204.053.954.15+0.95+30.65%60031.38%
BABA200417C002100002019-10-15 10:25AM EDT2020-04-174.404.705.05-0.40-8.33%2031.28%
BABA200619C002100002019-10-15 10:53AM EDT2020-06-197.207.207.45+0.20+2.86%1032.07%
BABA210115C002100002019-10-15 9:48AM EDT2021-01-1513.3014.2514.85-0.60-4.32%1033.89%
BABA210618C002100002019-10-04 1:20PM EDT2021-06-1816.5317.4019.800.00-54034.93%
BABA220121C002100002019-10-09 10:48AM EDT2022-01-2119.2522.0526.950.00-1036.84%
Putsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191018P002100002019-09-27 3:21PM EDT2019-10-1844.9133.9534.400.00-5000.00%
BABA191025P002100002019-09-16 12:12AM EDT2019-10-2527.5033.9034.150.00-100.00%
BABA191101P002100002019-09-16 11:55AM EDT2019-11-0135.7133.8034.750.00--133.01%
BABA191115P002100002019-10-07 10:54AM EDT2019-11-1537.4333.9034.550.00-100.00%
BABA191129P002100002019-10-14 12:14AM EDT2019-11-2936.9533.9534.700.00--10.00%
BABA191220P002100002019-10-14 9:40AM EDT2019-12-2038.8034.3535.050.00-206024.29%
BABA200117P002100002019-10-09 2:31PM EDT2020-01-1744.2734.9035.350.00-476523.28%
BABA200221P002100002019-09-27 11:36AM EDT2020-02-2137.7035.7536.350.00-20025.32%
BABA200320P002100002019-09-19 10:01AM EDT2020-03-2039.2036.4537.200.00-10026.14%
BABA200417P002100002019-09-27 11:38AM EDT2020-04-1741.4036.9537.800.00-1025.94%
BABA200619P002100002019-10-11 10:45AM EDT2020-06-1940.9038.8539.500.00-3026.47%
BABA210115P002100002019-10-01 10:21AM EDT2021-01-1550.0043.7545.050.00-1027.79%
BABA210618P002100002019-09-27 1:22PM EDT2021-06-1853.7546.8048.700.00-2028.36%
BABA220121P002100002019-09-30 12:13AM EDT2022-01-2150.6548.7053.350.00--028.93%
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