BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:170.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200221C001700002020-02-14 3:54PM EST2020-02-2149.7049.5550.05-0.49-0.98%22539118.36%
BABA200228C001700002020-02-14 10:59AM EST2020-02-2851.0049.2550.30+11.83+30.20%1169.73%
BABA200306C001700002020-02-13 3:32PM EST2020-03-0650.5549.3050.050.00--364.89%
BABA200313C001700002020-02-06 11:03AM EST2020-03-1353.1549.4050.550.00--653.13%
BABA200320C001700002020-02-13 2:38PM EST2020-03-2052.0549.7550.400.00-321,35354.86%
BABA200417C001700002020-02-13 1:06PM EST2020-04-1752.9050.0551.100.00-149346.58%
BABA200619C001700002020-02-14 9:35AM EST2020-06-1952.5051.7052.90-4.70-8.22%22,88340.89%
BABA200717C001700002020-02-12 1:58PM EST2020-07-1758.1552.4053.700.00-48439.70%
BABA200918C001700002020-02-13 11:53AM EST2020-09-1857.8154.3555.450.00-25237.99%
BABA201016C001700002020-01-29 11:48AM EST2020-10-1648.0055.3056.050.00-3437.13%
BABA210115C001700002020-02-14 9:55AM EST2021-01-1558.7058.4059.00-0.73-1.23%52,24437.16%
BABA210618C001700002020-02-12 10:48AM EST2021-06-1868.6762.7563.750.00-135937.45%
BABA220121C001700002020-02-13 9:56AM EST2022-01-2171.3368.7571.450.00-151639.66%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200221P001700002020-02-14 12:19PM EST2020-02-210.010.000.01-0.01-50.00%25,55279.69%
BABA200228P001700002020-02-13 3:31PM EST2020-02-280.040.000.210.00-124466.60%
BABA200306P001700002020-02-11 3:24PM EST2020-03-060.160.080.120.00-105051.76%
BABA200313P001700002020-02-12 11:14AM EST2020-03-130.110.000.310.00-183652.20%
BABA200320P001700002020-02-14 2:38PM EST2020-03-200.130.130.16-0.02-13.33%6734,29641.50%
BABA200327P001700002020-02-14 2:51PM EST2020-03-270.20-0.41-0.01-4.76%-2143.90%
BABA200417P001700002020-02-14 1:21PM EST2020-04-170.440.390.44-0.01-2.22%12,56235.84%
BABA200619P001700002020-02-14 2:06PM EST2020-06-191.481.371.50-0.07-4.52%65,44832.72%
BABA200717P001700002020-02-13 10:06AM EST2020-07-171.901.852.000.00-1369831.89%
BABA200918P001700002020-02-13 3:51PM EST2020-09-183.603.203.400.00-51,23031.42%
BABA201016P001700002020-02-14 10:05AM EST2020-10-164.003.753.95+0.38+10.50%51,76631.06%
BABA201120P001700002020-02-13 1:05PM EST2020-11-204.994.805.000.00-414631.56%
BABA210115P001700002020-02-14 1:41PM EST2021-01-156.165.806.15-0.09-1.44%807,04431.14%
BABA210618P001700002020-02-13 9:56AM EST2021-06-188.709.009.500.00-121,55530.95%
BABA220121P001700002020-02-14 3:15PM EST2022-01-2113.7212.6513.95-1.03-6.98%875330.99%
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