BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:195.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200228C001950002020-02-21 3:54PM EST2020-02-2817.7517.7018.20-5.85-24.79%6047.85%
BABA200306C001950002020-02-21 1:52PM EST2020-03-0617.9018.4518.75-5.60-23.83%6040.80%
BABA200313C001950002020-02-21 10:27AM EST2020-03-1320.1518.9519.50-8.05-28.55%2039.60%
BABA200320C001950002020-02-21 3:42PM EST2020-03-2019.2219.5519.75-5.10-20.97%37035.95%
BABA200327C001950002020-02-19 2:34PM EST2020-03-2729.2019.7020.500.00-160036.32%
BABA200403C001950002020-02-21 3:34PM EST2020-04-0320.1020.5020.75-9.40-31.86%406034.36%
BABA200417C001950002020-02-21 3:58PM EST2020-04-1721.5321.4521.65-4.71-17.95%9033.37%
BABA200515C001950002020-02-20 3:43PM EST2020-05-1528.2623.1024.000.00-7034.43%
BABA200619C001950002020-02-21 3:14PM EST2020-06-1925.4025.0525.85-3.05-10.72%343033.44%
BABA200717C001950002020-02-21 3:15PM EST2020-07-1726.7126.5527.00-3.61-11.91%13032.54%
BABA200918C001950002020-02-13 2:55PM EST2020-09-1834.4929.6030.450.00-2033.28%
BABA201016C001950002020-02-21 2:35PM EST2020-10-1630.9530.9031.60-9.78-24.01%12033.13%
BABA201120C001950002020-02-20 10:23AM EST2020-11-2038.7032.8533.550.00-1033.87%
BABA210115C001950002020-02-21 11:02AM EST2021-01-1536.5035.0535.85-2.98-7.55%7033.99%
BABA210618C001950002020-02-14 9:55AM EST2021-06-1846.5240.5541.750.00-6034.66%
BABA220121C001950002020-02-21 3:26PM EST2022-01-2148.4048.0049.30-5.70-10.54%13035.80%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200228P001950002020-02-21 3:55PM EST2020-02-280.350.330.36+0.23+191.67%179042.04%
BABA200306P001950002020-02-21 3:47PM EST2020-03-060.950.830.93+0.49+106.52%61038.11%
BABA200313P001950002020-02-21 2:47PM EST2020-03-131.451.291.40+0.54+59.34%13035.46%
BABA200320P001950002020-02-21 3:59PM EST2020-03-201.781.741.80+0.76+74.51%474033.56%
BABA200327P001950002020-02-21 3:48PM EST2020-03-272.352.142.35+0.70+42.42%14033.25%
BABA200403P001950002020-02-21 12:24PM EST2020-04-032.392.572.63+0.71+42.26%5031.78%
BABA200417P001950002020-02-21 2:24PM EST2020-04-173.543.303.45+1.31+58.74%2,664030.96%
BABA200515P001950002020-02-21 1:18PM EST2020-05-155.005.105.50+1.13+29.20%62031.73%
BABA200619P001950002020-02-21 3:47PM EST2020-06-196.756.606.85+1.55+29.81%435030.03%
BABA200717P001950002020-02-21 3:58PM EST2020-07-177.807.658.00+1.10+16.42%25029.54%
BABA200918P001950002020-02-21 1:29PM EST2020-09-1810.2010.2510.65+1.98+24.09%1029.44%
BABA201016P001950002020-02-12 9:39AM EST2020-10-169.3811.2011.750.00-10029.47%
BABA201120P001950002020-02-21 11:05AM EST2020-11-2012.5012.8013.20+1.50+13.64%50029.72%
BABA210115P001950002020-02-21 2:23PM EST2021-01-1515.1014.5014.80+1.60+11.85%1029.29%
BABA210618P001950002020-02-12 9:46AM EST2021-06-1816.4018.6019.450.00-1029.41%
BABA220121P001950002020-02-20 10:17AM EST2022-01-2121.6522.4526.350.00-25030.85%
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