BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:180.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200221C001800002020-02-14 3:48PM EST2020-02-2139.3539.5539.80-3.38-7.91%1,6961,65879.30%
BABA200228C001800002020-02-12 11:39AM EST2020-02-2844.5239.2540.100.00-12268.75%
BABA200306C001800002020-02-14 10:01AM EST2020-03-0640.6539.7040.30-0.43-1.05%253951.32%
BABA200320C001800002020-02-14 3:28PM EST2020-03-2039.7539.9040.55-1.15-2.81%112,49846.66%
BABA200417C001800002020-02-13 1:44PM EST2020-04-1743.4540.4041.600.00-2753541.68%
BABA200515C001800002020-02-14 9:36AM EST2020-05-1541.4041.6042.45-3.98-8.77%31138.48%
BABA200619C001800002020-02-13 12:06PM EST2020-06-1943.5042.7543.75-4.00-8.42%13,84537.15%
BABA200717C001800002020-02-14 10:45AM EST2020-07-1744.5043.8544.75+0.85+1.95%2024036.44%
BABA200918C001800002020-02-13 10:07AM EST2020-09-1846.8046.1547.200.00-319436.13%
BABA201016C001800002020-02-12 1:50PM EST2020-10-1652.0347.2047.850.00-2235.27%
BABA201120C001800002020-01-30 3:40PM EST2020-11-2039.9648.6049.500.00-2335.98%
BABA210115C001800002020-02-14 2:23PM EST2021-01-1550.4550.6551.80-2.55-4.81%182,16036.50%
BABA210618C001800002020-02-14 3:48PM EST2021-06-1856.0055.6057.00-1.00-1.75%3371436.79%
BABA220121C001800002020-02-14 10:42AM EST2022-01-2163.3061.2564.85-2.15-3.28%336538.59%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200221P001800002020-02-14 3:21PM EST2020-02-210.010.010.04-0.01-50.00%305,11374.22%
BABA200228P001800002020-02-14 12:51PM EST2020-02-280.060.000.16-0.01-14.29%3699951.37%
BABA200306P001800002020-02-14 12:14PM EST2020-03-060.120.080.15-0.06-33.33%107244.04%
BABA200313P001800002020-02-14 10:40AM EST2020-03-130.200.140.26-0.41-67.21%3020440.87%
BABA200320P001800002020-02-14 12:43PM EST2020-03-200.290.250.29-0.01-3.33%1196,13536.82%
BABA200327P001800002020-02-14 3:03PM EST2020-03-270.420.320.44+0.09+27.27%-1536.06%
BABA200417P001800002020-02-14 3:49PM EST2020-04-170.790.740.81-0.07-8.14%492,94533.08%
BABA200515P001800002020-02-14 11:43AM EST2020-05-151.671.621.78-0.11-6.18%-4033.42%
BABA200619P001800002020-02-14 3:49PM EST2020-06-192.402.332.53-0.25-9.43%185,66131.44%
BABA200717P001800002020-02-14 11:44AM EST2020-07-173.193.003.20-0.01-0.31%887530.66%
BABA200918P001800002020-02-14 1:10PM EST2020-09-185.104.805.100.00-3032,41930.59%
BABA201016P001800002020-02-14 3:17PM EST2020-10-165.655.555.75+0.40+7.62%121,87430.19%
BABA201120P001800002020-02-14 11:37AM EST2020-11-206.906.807.00+0.30+4.55%727330.69%
BABA210115P001800002020-02-14 12:44PM EST2021-01-158.408.008.50-0.30-3.45%194,20730.57%
BABA210618P001800002020-02-13 2:39PM EST2021-06-1812.1011.6012.250.00-233330.31%
BABA220121P001800002020-02-14 2:52PM EST2022-01-2116.8015.9517.25+0.70+4.35%627630.50%
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