BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:155.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200228C001550002020-02-21 3:58PM EST2020-02-2857.4557.0558.25-6.15-9.67%5094.14%
BABA200306C001550002020-02-21 10:46AM EST2020-03-0658.0557.1558.35-6.70-10.35%-075.68%
BABA200320C001550002020-02-19 11:20AM EST2020-03-2067.2057.3558.500.00-1060.06%
BABA200417C001550002020-02-20 10:33AM EST2020-04-1765.9457.7058.900.00-1055.79%
BABA200619C001550002020-02-21 10:13AM EST2020-06-1960.3358.9060.10-4.35-6.73%1045.30%
BABA200717C001550002020-01-07 11:32AM EST2020-07-1766.1863.6065.050.00-1256.60%
BABA200918C001550002020-02-19 3:27PM EST2020-09-1871.2060.9562.050.00-3040.77%
BABA201120C001550002020-02-19 9:47AM EST2020-11-2063.2562.7563.70-9.35-12.88%2040.01%
BABA210115C001550002020-02-18 11:02AM EST2021-01-1570.1063.8565.100.00-112039.48%
BABA210618C001550002020-02-14 2:25PM EST2021-06-1874.0067.5069.100.00-1039.17%
BABA220121C001550002020-02-18 3:44PM EST2022-01-2174.2071.9576.10-6.95-8.56%3041.28%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200228P001550002020-02-10 10:19AM EST2020-02-280.120.000.080.00-10089.84%
BABA200306P001550002020-02-03 10:23AM EST2020-03-060.150.000.120.00-2066.60%
BABA200313P001550002020-02-19 11:07AM EST2020-03-130.040.000.000.00--025.00%
BABA200320P001550002020-02-21 3:48PM EST2020-03-200.110.090.13+0.04+57.14%20050.78%
BABA200417P001550002020-02-18 10:56AM EST2020-04-170.190.200.350.00-1042.82%
BABA200619P001550002020-02-21 10:26AM EST2020-06-190.860.831.05+0.12+16.22%15036.39%
BABA200717P001550002020-02-21 12:03PM EST2020-07-171.161.211.35+0.33+39.76%11034.69%
BABA200918P001550002020-02-21 2:32PM EST2020-09-182.292.012.35+0.33+16.84%7033.50%
BABA201016P001550002020-02-19 12:44PM EST2020-10-161.862.462.790.00--033.05%
BABA201120P001550002020-02-13 3:41PM EST2020-11-202.963.353.550.00-1033.20%
BABA210115P001550002020-02-21 11:31AM EST2021-01-154.224.254.45+0.32+8.21%25032.57%
BABA210618P001550002020-02-18 3:29PM EST2021-06-185.956.657.200.00-22032.07%
BABA220121P001550002020-02-19 10:41AM EST2022-01-219.238.5512.750.00-17034.17%
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