Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM FAQs CONTACT US RSS

Quote for BABA (ALIBABA GROUP HOLDING LIMITIED)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 BABA  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

96.27 

 ALIBABA GROUP HOLDING LIMITIED       CHANGE

0.37 

 HIGH 97.38   LOW 95.76   DIVIDEND DATE  
 OPEN 95.95   CLOSE 95.90   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 8,703,782   SPLIT DATE     DATE/TIME: 2017-01-13 
 OPTION VOLUME 77007   IMPLIED VOLATILITY 0.24   HISTORICAL VOL  0.30 
Data used in the screeners below are delayed from December 21, 2016.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 BABA  89.25    BABA  Jan 18 '19  90.00  17.22  17.22  19.29%    0.33  24
 BABA  89.25    BABA  Jan 19 '18  90.00  11.50  11.50  12.89%    0.32  12
 BABA  89.25    BABA  Feb 17 '17  90.00  3.90  3.90  4.37%    0.30  1
 BABA  89.25    BABA  Jul 21 '17  90.00  7.80  7.80  8.74%    0.30  6
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 BABA  Jan 18 '19  90.00   C  17.22    BABA  Jan 18 '19  90.00   P  15.20    32.42  0.75
 BABA  Jan 19 '18  90.00   C  11.50    BABA  Jan 19 '18  90.00   P  11.05    22.55  0.75
 BABA  Feb 17 '17  90.00   C  3.90    BABA  Feb 17 '17  90.00   P  4.42    8.32  0.75
 BABA  Jul 21 '17  90.00   C  7.80    BABA  Jul 21 '17  90.00   P  7.83    15.62  0.75
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 BABA  Jan 20 '17  90.50   P  3.02    BABA  Jan 20 '17  90.00   P  2.74    0.28  0.50
 BABA  Jan 20 '17  90.00   P  2.74    BABA  Jan 20 '17  89.50   P  2.48    0.26  0.50
 BABA  Jan 20 '17  89.50   P  2.48    BABA  Jan 20 '17  89.00   P  2.24    0.24  0.50
 BABA  Jan 20 '17  90.50   P  3.02    BABA  Jan 20 '17  89.50   P  2.48    0.54  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 BABA  Jan 20 '17  88.00   C  3.20    BABA  Jan 20 '17  90.00   C  2.12    1.08  2.00
 BABA  Jan 20 '17  88.00   C  3.20    BABA  Jan 20 '17  90.50   C  1.92    1.29  2.50
 BABA  Jan 20 '17  88.00   C  3.20    BABA  Jan 20 '17  89.50   C  2.37    0.83  1.50
 BABA  Jan 20 '17  88.50   C  2.91    BABA  Jan 20 '17  90.00   C  2.12    0.79  1.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 BABA  Jan 20 '17  89.50   C  2.37    BABA  Jan 20 '17  89.00   C  2.62    -0.26  0.50
 BABA  Jan 20 '17  88.50   C  2.91    BABA  Jan 20 '17  88.00   C  3.20    -0.29  0.50
 BABA  Jan 20 '17  89.00   C  2.62    BABA  Jan 20 '17  88.50   C  2.91    -0.28  0.50
 BABA  Jan 20 '17  90.50   C  1.92    BABA  Jan 20 '17  89.00   C  2.62    -0.71  1.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 BABA  Jan 20 '17  88.00   P  1.82    BABA  Jan 20 '17  90.50   P  3.02    -1.20  2.50
 BABA  Jan 20 '17  88.00   P  1.82    BABA  Jan 20 '17  90.00   P  2.74    -0.92  2.00
 BABA  Jan 20 '17  88.00   P  1.82    BABA  Jan 20 '17  89.50   P  2.48    -0.66  1.50
 BABA  Jan 20 '17  88.50   P  2.02    BABA  Jan 20 '17  90.50   P  3.02    -1.00  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BABA  Feb 17 '17  90.00   C  3.90    BABA  Apr 21 '17  90.00   C  5.55    -1.65  2
 BABA  Feb 17 '17  90.00   C  3.90    BABA  Jul 21 '17  90.00   C  7.80    -3.90  5
 BABA  Apr 21 '17  90.00   C  5.55    BABA  Jul 21 '17  90.00   C  7.80    -2.25  3
 BABA  Jan 19 '18  90.00   C  11.50    BABA  Jan 18 '19  90.00   C  17.22    -5.72  12
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BABA  Feb 17 '17  90.00   P  4.42    BABA  Apr 21 '17  90.00   P  5.92    -1.50  2
 BABA  Feb 17 '17  90.00   P  4.42    BABA  Jul 21 '17  90.00   P  7.83    -3.40  5
 BABA  Apr 21 '17  90.00   P  5.92    BABA  Jul 21 '17  90.00   P  7.83    -1.90  3
 BABA  Feb 17 '17  90.00   P  4.42    BABA  Jan 19 '18  90.00   P  11.05    -6.63  11
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.