BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:185.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200221C001850002020-02-13 2:55PM EST2020-02-2136.3934.1035.300.00-1531,94373.44%
BABA200228C001850002020-02-14 12:26PM EST2020-02-2834.6534.3035.30-1.47-4.07%4450.59%
BABA200306C001850002020-02-10 9:39AM EST2020-03-0630.0734.4035.550.00-1255.42%
BABA200320C001850002020-02-14 10:28AM EST2020-03-2036.2435.2035.65-3.75-9.38%252,99842.63%
BABA200327C001850002020-02-13 10:15AM EST2020-03-2736.6034.8535.750.00--239.55%
BABA200417C001850002020-02-13 3:29PM EST2020-04-1737.1535.7536.800.00-2882338.55%
BABA200619C001850002020-02-14 10:36AM EST2020-06-1939.0038.5539.10-1.85-4.53%32,06234.78%
BABA200717C001850002020-02-13 11:51AM EST2020-07-1742.8039.5540.550.00-24735.28%
BABA200918C001850002020-02-10 3:06PM EST2020-09-1839.6042.3543.050.00-3632634.85%
BABA201016C001850002020-01-21 2:19PM EST2020-10-1646.1043.4044.350.00--135.20%
BABA201120C001850002020-01-28 12:24PM EST2020-11-2038.6044.9545.650.00-121535.12%
BABA210115C001850002020-02-14 11:28AM EST2021-01-1548.6747.2047.75+0.04+0.08%71,40335.22%
BABA210618C001850002020-02-11 1:38PM EST2021-06-1851.7552.3553.650.00-548236.30%
BABA220121C001850002020-02-14 12:35PM EST2022-01-2159.8659.0061.80-2.99-4.76%220138.21%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200221P001850002020-02-14 3:21PM EST2020-02-210.030.020.03-0.02-40.00%1222,42364.84%
BABA200228P001850002020-02-14 12:51PM EST2020-02-280.090.010.10-0.02-18.18%1967746.68%
BABA200306P001850002020-02-14 2:02PM EST2020-03-060.190.140.210.00-318140.97%
BABA200313P001850002020-02-14 10:53AM EST2020-03-130.300.240.36-0.09-23.08%11738.33%
BABA200320P001850002020-02-14 3:52PM EST2020-03-200.380.350.44-0.04-9.52%1683,92835.25%
BABA200327P001850002020-02-14 3:23PM EST2020-03-270.560.520.58-0.04-6.67%21146333.84%
BABA200417P001850002020-02-14 3:39PM EST2020-04-171.081.041.12-0.10-8.47%1685,94131.91%
BABA200515P001850002020-02-14 11:43AM EST2020-05-152.202.222.47-0.08-3.51%-9833.20%
BABA200619P001850002020-02-14 3:59PM EST2020-06-193.103.003.200.00-193,59730.70%
BABA200717P001850002020-02-14 12:24PM EST2020-07-174.003.804.00+0.10+2.56%32,55130.08%
BABA200918P001850002020-02-13 3:04PM EST2020-09-186.205.856.050.00-6988629.94%
BABA201016P001850002020-02-11 10:05AM EST2020-10-166.956.606.850.00-228429.76%
BABA201120P001850002020-02-14 1:04PM EST2020-11-208.258.008.25+0.75+10.00%8177830.35%
BABA210115P001850002020-02-14 2:02PM EST2021-01-159.659.359.75-0.40-3.98%42,57630.08%
BABA210618P001850002020-02-14 2:10PM EST2021-06-1813.6013.2013.75+0.50+3.82%13829.93%
BABA220121P001850002020-02-14 12:05PM EST2022-01-2118.2517.5518.95+0.75+4.29%331,16730.15%
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