BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:175.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200221C001750002020-02-18 9:38AM EST2020-02-2143.9343.2043.40-0.60-1.35%4072950.00%
BABA200228C001750002020-02-18 11:02AM EST2020-02-2843.6343.0043.65-0.98-2.20%101267.09%
BABA200306C001750002020-02-13 12:33PM EST2020-03-0648.9543.0543.650.00-6652.44%
BABA200320C001750002020-02-13 3:16PM EST2020-03-2046.1743.3544.000.00-111,32346.29%
BABA200417C001750002020-02-14 11:25AM EST2020-04-1746.8143.9544.600.00-1040239.58%
BABA200515C001750002020-02-18 12:13AM EST2020-05-1545.8044.8545.650.00--338.79%
BABA200619C001750002020-02-12 3:21PM EST2020-06-1948.0046.0046.750.00-22,73037.24%
BABA200717C001750002020-01-29 12:17PM EST2020-07-1747.9047.1047.450.00-102935.90%
BABA200918C001750002020-02-14 1:54PM EST2020-09-1850.0149.1549.850.00-106336.10%
BABA201016C001750002020-02-12 12:52PM EST2020-10-1656.2050.2550.600.00-4535.57%
BABA201120C001750002020-01-21 2:22PM EST2020-11-2055.2251.6552.150.00--236.26%
BABA210115C001750002020-02-13 3:12PM EST2021-01-1556.4453.4553.900.00-21,38936.05%
BABA210618C001750002020-02-18 10:22AM EST2021-06-1859.9957.9559.00+0.04+0.07%8318136.63%
BABA220121C001750002020-02-13 12:03PM EST2022-01-2169.7564.4065.800.00-19037.67%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200221P001750002020-02-18 9:30AM EST2020-02-210.040.000.03+0.01+33.33%145,98577.34%
BABA200228P001750002020-02-14 10:06AM EST2020-02-280.030.020.060.00-68851.95%
BABA200306P001750002020-02-12 10:17AM EST2020-03-060.090.000.000.00-14025.00%
BABA200313P001750002020-02-18 9:58AM EST2020-03-130.130.030.26-0.16-55.17%12044.82%
BABA200320P001750002020-02-18 11:06AM EST2020-03-200.180.180.19-0.02-10.00%214,84337.60%
BABA200417P001750002020-02-18 11:17AM EST2020-04-170.570.540.58+0.03+5.56%1425,04833.59%
BABA200515P001750002020-02-18 11:39AM EST2020-05-151.151.131.21+0.02+1.77%1632.76%
BABA200619P001750002020-02-18 11:05AM EST2020-06-191.851.841.98-0.08-4.15%14,68431.63%
BABA200717P001750002020-02-18 11:45AM EST2020-07-172.562.442.56+0.05+1.99%239630.82%
BABA200918P001750002020-02-13 3:55PM EST2020-09-184.304.054.250.00-73185230.71%
BABA201016P001750002020-02-13 12:59PM EST2020-10-164.704.704.900.00-1518130.45%
BABA201120P001750002020-02-14 11:37AM EST2020-11-205.855.956.100.00-920331.03%
BABA210115P001750002020-02-14 9:54AM EST2021-01-157.457.207.450.00-33,62430.79%
BABA210618P001750002020-02-13 12:36PM EST2021-06-1810.3010.5010.950.00-4725730.46%
BABA220121P001750002020-02-14 2:51PM EST2022-01-2115.2015.0515.400.00-588830.28%
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