BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:215.00
Callsfor6 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191206C002150002019-12-05 1:09PM EST2019-12-060.030.020.03+0.01+50.00%291,13944.14%
BABA191213C002150002019-12-05 1:13PM EST2019-12-130.240.230.24+0.16+200.00%26029.59%
BABA191220C002150002019-12-05 1:11PM EST2019-12-200.590.570.58+0.39+195.00%842027.49%
BABA191227C002150002019-12-05 1:11PM EST2019-12-270.840.830.88+0.53+170.97%218025.88%
BABA200103C002150002019-12-05 1:08PM EST2020-01-031.331.291.35+0.75+129.31%342026.09%
BABA200110C002150002019-12-05 12:28PM EST2020-01-101.841.821.88+0.78+73.58%1827426.55%
BABA200117C002150002019-12-05 1:18PM EST2020-01-172.382.362.38+1.29+118.35%1,3088,26126.80%
BABA200221C002150002019-12-05 1:11PM EST2020-02-215.405.405.45+1.90+54.29%7144,33929.81%
BABA200417C002150002019-12-05 1:01PM EST2020-04-178.788.558.80+1.93+28.18%21,31430.22%
BABA200619C002150002019-12-05 12:08PM EST2020-06-1912.3012.4512.70+2.00+19.42%5361631.80%
BABA200918C002150002019-11-18 12:03AM EST2020-09-1811.7016.6017.200.00--4632.73%
BABA210618C002150002019-11-27 1:33PM EST2021-06-1828.9826.8028.300.00-64334.70%
BABA220121C002150002019-12-04 12:52PM EST2022-01-2131.9832.6536.200.00-17136.28%
Putsfor6 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191206P002150002019-11-26 3:50PM EST2019-12-0621.2515.0515.450.00--053.91%
BABA191213P002150002019-11-27 9:59AM EST2019-12-1318.6015.1015.700.00-203136.33%
BABA191220P002150002019-12-05 12:39PM EST2019-12-2015.5015.5515.70-3.35-17.77%2710027.25%
BABA200117P002150002019-12-05 9:47AM EST2020-01-1718.5017.0017.15-2.35-11.27%142,40625.01%
BABA200221P002150002019-12-05 10:17AM EST2020-02-2120.8019.6519.85-4.15-16.63%15527.59%
BABA200417P002150002019-12-04 10:25AM EST2020-04-1725.1522.3022.700.00-24227.54%
BABA200619P002150002019-11-20 9:35AM EST2020-06-1926.7825.4025.950.00-269728.53%
BABA200717P002150002019-12-04 10:38AM EST2020-07-1729.2526.5027.250.00-21428.83%
BABA210618P002150002019-11-18 12:11AM EST2021-06-1847.3537.0538.200.00--129.44%
BABA220121P002150002019-11-27 10:19AM EST2022-01-2142.9040.3043.900.00--129.90%
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