BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:160.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200228C001600002020-02-21 3:58PM EST2020-02-2852.4552.4052.90-10.15-16.21%3085.55%
BABA200320C001600002020-02-13 10:10AM EST2020-03-2057.1152.4053.400.00-1054.15%
BABA200417C001600002020-02-13 2:39PM EST2020-04-1756.5952.8054.00-5.41-8.73%1052.20%
BABA200619C001600002020-02-21 1:53PM EST2020-06-1953.9554.2055.30-4.11-7.08%2042.76%
BABA200717C001600002020-02-21 11:42AM EST2020-07-1756.8954.8555.95-5.61-8.98%7041.11%
BABA200918C001600002020-02-07 2:20PM EST2020-09-1860.0056.5057.600.00-6039.40%
BABA201016C001600002020-02-18 12:14AM EST2020-10-1665.6057.4558.350.00--038.97%
BABA210115C001600002020-02-21 2:20PM EST2021-01-1560.0059.7561.50-9.12-13.19%15039.58%
BABA210618C001600002020-02-10 10:03AM EST2021-06-1874.7563.8565.500.00-1038.80%
BABA220121C001600002020-02-21 3:50PM EST2022-01-2170.4568.4572.60-9.25-11.61%2040.67%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200228P001600002020-02-21 3:42PM EST2020-02-280.030.000.030.00-2073.44%
BABA200306P001600002020-02-21 2:12PM EST2020-03-060.090.010.13+0.07+350.00%9061.72%
BABA200313P001600002020-02-21 3:18PM EST2020-03-130.100.050.15+0.07+233.33%1052.73%
BABA200320P001600002020-02-21 2:12PM EST2020-03-200.160.150.16+0.06+60.00%45048.83%
BABA200417P001600002020-02-21 3:54PM EST2020-04-170.390.290.43+0.09+30.00%152040.58%
BABA200515P001600002020-02-21 2:24PM EST2020-05-150.820.690.90+0.22+36.67%2038.40%
BABA200619P001600002020-02-21 3:54PM EST2020-06-191.191.111.31+0.13+12.26%203035.18%
BABA200717P001600002020-02-21 3:54PM EST2020-07-171.591.481.67+0.42+35.90%2033.64%
BABA200918P001600002020-02-21 3:52PM EST2020-09-182.802.522.89+0.38+15.70%100032.84%
BABA201016P001600002020-02-21 11:10AM EST2020-10-163.043.103.45+0.30+10.95%1032.61%
BABA201120P001600002020-02-19 3:12PM EST2020-11-203.104.004.250.00-1032.63%
BABA210115P001600002020-02-21 3:20PM EST2021-01-155.255.005.25+0.70+15.38%182032.04%
BABA210618P001600002020-02-14 3:01PM EST2021-06-187.437.758.25+0.43+6.14%3031.63%
BABA220121P001600002020-02-21 12:24PM EST2022-01-2111.7510.2014.10+0.45+3.98%2033.71%
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