BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:190.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200221C001900002020-02-18 11:23AM EST2020-02-2128.1127.6027.80-1.28-4.36%6410,1360.00%
BABA200228C001900002020-02-12 2:54PM EST2020-02-2835.2227.8028.300.00-10011647.95%
BABA200306C001900002020-02-13 3:57PM EST2020-03-0630.9227.9028.450.00-12,10340.38%
BABA200313C001900002020-02-13 9:38AM EST2020-03-1331.0127.9528.700.00-32937.67%
BABA200320C001900002020-02-18 11:23AM EST2020-03-2028.9628.3028.75-1.45-4.77%84,13833.84%
BABA200327C001900002020-02-14 11:42AM EST2020-03-2731.4528.6529.450.00-3,1923,18236.45%
BABA200403C001900002020-02-18 12:13AM EST2020-04-0330.8228.8529.650.00--134.88%
BABA200417C001900002020-02-13 10:07AM EST2020-04-1732.6929.6530.350.00-81,39934.22%
BABA200515C001900002020-02-18 12:13AM EST2020-05-1533.7031.2531.950.00--234.27%
BABA200619C001900002020-02-18 9:56AM EST2020-06-1934.0232.9533.40-1.77-4.95%13,78133.12%
BABA200717C001900002020-02-13 11:57AM EST2020-07-1738.6534.2034.800.00-39333.28%
BABA200918C001900002020-02-13 3:53PM EST2020-09-1840.0537.1037.750.00-8254933.62%
BABA201016C001900002020-02-13 2:20PM EST2020-10-1642.3038.3538.800.00-253533.44%
BABA201120C001900002020-02-13 10:50AM EST2020-11-2042.3440.1040.800.00--134.46%
BABA210115C001900002020-02-18 11:18AM EST2021-01-1543.0142.3042.80-1.09-2.47%131,89434.31%
BABA210618C001900002020-02-18 10:20AM EST2021-06-1849.7547.5548.85+0.22+0.44%2036935.40%
BABA220121C001900002020-02-13 11:30AM EST2022-01-2158.0054.7056.050.00-1231536.30%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200221P001900002020-02-18 11:09AM EST2020-02-210.030.030.04-0.02-40.00%784,35155.47%
BABA200228P001900002020-02-18 10:49AM EST2020-02-280.070.100.11-0.04-36.36%501,13139.06%
BABA200306P001900002020-02-18 11:01AM EST2020-03-060.220.170.27-0.08-26.67%436335.65%
BABA200313P001900002020-02-18 9:47AM EST2020-03-130.420.330.44-0.04-8.70%225933.35%
BABA200320P001900002020-02-18 11:28AM EST2020-03-200.600.580.60-0.04-6.25%15913,03731.59%
BABA200327P001900002020-02-18 11:28AM EST2020-03-270.840.820.92-0.07-7.69%71,16031.79%
BABA200403P001900002020-02-18 11:11AM EST2020-04-031.061.061.18-0.02-1.85%3731.31%
BABA200417P001900002020-02-18 11:16AM EST2020-04-171.561.601.69-0.04-2.50%73,44330.49%
BABA200515P001900002020-02-18 11:22AM EST2020-05-152.952.883.05+0.08+2.79%1012230.83%
BABA200619P001900002020-02-18 9:34AM EST2020-06-194.054.054.25-0.05-1.22%510,33129.74%
BABA200717P001900002020-02-18 11:25AM EST2020-07-175.055.055.20+0.15+3.06%162,73329.29%
BABA200918P001900002020-02-18 11:19AM EST2020-09-187.257.257.50+0.19+2.69%1,4572,01029.25%
BABA201016P001900002020-02-13 10:51AM EST2020-10-167.708.208.450.00-169729.23%
BABA201120P001900002020-02-18 10:01AM EST2020-11-209.499.709.95-0.16-1.66%138129.81%
BABA210115P001900002020-02-14 11:23AM EST2021-01-1510.9511.3011.500.00-5283,13029.49%
BABA210618P001900002020-02-12 3:02PM EST2021-06-1813.5015.2515.750.00-155629.45%
BABA220121P001900002020-02-14 11:40AM EST2022-01-2120.3020.3021.200.00-1116529.76%
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