BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:165.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200221C001650002020-02-18 10:42AM EST2020-02-2154.4552.7053.35-3.05-5.30%1280135.94%
BABA200228C001650002020-02-07 12:22PM EST2020-02-2852.1053.1053.350.00-101674.02%
BABA200306C001650002020-02-11 3:24PM EST2020-03-0652.1052.8553.600.00--457.91%
BABA200313C001650002020-02-13 11:36AM EST2020-03-1357.5553.0053.750.00--155.23%
BABA200320C001650002020-02-18 11:13AM EST2020-03-2053.8053.1053.50-2.21-3.95%163852.00%
BABA200327C001650002020-02-12 12:29PM EST2020-03-2755.0053.2054.100.00--156.57%
BABA200417C001650002020-02-18 10:44AM EST2020-04-1755.2953.6554.35+7.91+16.69%219048.00%
BABA200515C001650002020-02-18 12:13AM EST2020-05-1555.8054.0554.900.00--243.42%
BABA200619C001650002020-02-14 1:33PM EST2020-06-1956.4055.0055.90+0.30+0.53%21,27741.60%
BABA200717C001650002020-02-12 12:50PM EST2020-07-1762.7155.7056.300.00-83539.11%
BABA200918C001650002020-02-12 10:53AM EST2020-09-1864.5057.3558.050.00-51338.03%
BABA201016C001650002020-02-14 3:43PM EST2020-10-1659.8258.2558.800.00--037.66%
BABA201120C001650002020-01-21 3:35PM EST2020-11-2063.6559.5060.000.00--1237.90%
BABA210115C001650002020-02-18 11:05AM EST2021-01-1561.8561.0061.95-1.20-1.90%1001,14738.35%
BABA210618C001650002020-02-10 10:16AM EST2021-06-1861.4565.2566.300.00-319138.17%
BABA220121C001650002020-02-13 12:26PM EST2022-01-2177.3770.9072.750.00-55439.18%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200221P001650002020-02-14 12:57PM EST2020-02-210.010.000.020.00-22,73792.19%
BABA200228P001650002020-02-11 3:23PM EST2020-02-280.070.000.030.00-31257.81%
BABA200306P001650002020-02-14 12:43PM EST2020-03-060.030.010.070.00-11950.00%
BABA200313P001650002020-02-06 2:54PM EST2020-03-130.180.000.130.00--249.12%
BABA200320P001650002020-02-18 9:30AM EST2020-03-200.110.100.11-0.01-8.33%24,25842.48%
BABA200327P001650002020-02-13 9:30AM EST2020-03-270.15-0.320.00--145.22%
BABA200417P001650002020-02-14 3:36PM EST2020-04-170.320.200.370.00-171,93337.40%
BABA200515P001650002020-02-18 10:14AM EST2020-05-150.600.570.68-0.07-10.45%2134.64%
BABA200619P001650002020-02-18 10:44AM EST2020-06-191.061.101.19-0.06-5.36%19,33433.12%
BABA200717P001650002020-02-18 9:37AM EST2020-07-171.571.531.61+0.11+7.53%133332.20%
BABA200918P001650002020-02-13 3:43PM EST2020-09-182.972.712.840.00-4190131.67%
BABA201016P001650002020-02-13 11:55AM EST2020-10-162.993.153.350.00-59631.35%
BABA201120P001650002020-02-13 9:51AM EST2020-11-203.804.154.350.00-485031.95%
BABA210115P001650002020-02-18 11:26AM EST2021-01-155.205.255.45-0.15-2.80%1033,34431.59%
BABA210618P001650002020-02-12 12:31PM EST2021-06-187.358.158.500.00-346231.18%
BABA220121P001650002020-02-14 2:51PM EST2022-01-2112.1912.0012.800.00-558131.29%
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