BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:220.00
Callsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191220C002200002019-12-13 3:59PM EST2019-12-200.090.080.11-0.13-59.09%1,0715,52630.37%
BABA191227C002200002019-12-13 3:58PM EST2019-12-270.240.210.24-0.19-44.19%1483,69423.98%
BABA200103C002200002019-12-13 3:35PM EST2020-01-030.590.510.56-0.19-24.36%25683223.71%
BABA200110C002200002019-12-13 1:26PM EST2020-01-101.050.860.94-0.13-11.02%2826923.74%
BABA200117C002200002019-12-13 3:55PM EST2020-01-171.401.361.42-0.35-20.00%93623,33124.30%
BABA200124C002200002019-12-13 1:02PM EST2020-01-242.161.802.01-0.04-1.82%1016725.24%
BABA200221C002200002019-12-13 3:25PM EST2020-02-214.534.354.50-0.27-5.62%5163,59528.08%
BABA200320C002200002019-12-13 3:43PM EST2020-03-206.326.206.35-0.28-4.24%3833,89928.57%
BABA200417C002200002019-12-13 1:29PM EST2020-04-178.057.657.90-0.25-3.01%7361928.64%
BABA200619C002200002019-12-13 2:59PM EST2020-06-1912.3011.5511.90+0.22+1.82%792,32430.44%
BABA200717C002200002019-12-13 9:57AM EST2020-07-1713.7012.8013.15+0.85+6.61%21430.42%
BABA200918C002200002019-12-13 1:46PM EST2020-09-1816.7916.1016.40-0.71-4.06%69831.37%
BABA210115C002200002019-12-13 3:18PM EST2021-01-1521.9021.0021.75-0.05-0.23%82,17632.55%
BABA210618C002200002019-12-13 10:00AM EST2021-06-1828.6826.3528.50+1.13+4.10%186434.35%
BABA220121C002200002019-12-13 9:36AM EST2022-01-2135.5033.3037.00+0.07+0.20%1520836.29%
Putsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA191220P002200002019-12-12 3:42PM EST2019-12-2015.2014.8015.400.00-965437.40%
BABA191227P002200002019-12-12 12:13PM EST2019-12-2717.6014.9015.550.00-61627.95%
BABA200103P002200002019-12-13 3:05PM EST2020-01-0314.8515.1515.80-6.45-30.28%31025.37%
BABA200117P002200002019-12-13 2:59PM EST2020-01-1715.3515.9016.25-3.42-18.22%112,20522.67%
BABA200221P002200002019-12-13 11:44AM EST2020-02-2119.3518.5518.90-0.55-2.76%710525.84%
BABA200320P002200002019-12-09 10:38AM EST2020-03-2022.3520.0520.550.00-11726.27%
BABA200417P002200002019-12-11 2:24PM EST2020-04-1722.7521.3021.800.00-28126.00%
BABA200619P002200002019-12-11 2:06PM EST2020-06-1925.9324.6025.000.00-1127026.96%
BABA210115P002200002019-12-13 3:44PM EST2021-01-1532.5032.0032.65-0.48-1.46%1519127.66%
BABA210618P002200002019-12-11 3:40PM EST2021-06-1837.5035.6037.550.00-12928.37%
BABA220121P002200002019-12-02 9:31AM EST2022-01-2146.0440.5043.050.00-102328.68%
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