BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:200.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200124C002000002020-01-17 3:36PM EST2020-01-2426.7527.2528.05+2.94+12.35%3033551.66%
BABA200131C002000002020-01-17 3:56PM EST2020-01-3127.5027.3027.90+4.11+17.57%218042.48%
BABA200207C002000002020-01-17 10:22AM EST2020-02-0727.2226.0030.10+3.22+13.42%182,58256.64%
BABA200214C002000002020-01-17 10:23AM EST2020-02-1427.4727.3030.60+0.37+1.37%203952.28%
BABA200221C002000002020-01-17 3:54PM EST2020-02-2128.1028.3028.65+2.85+11.29%6310,41234.09%
BABA200228C002000002020-01-17 3:52PM EST2020-02-2828.4528.5028.90+3.80+15.42%3014332.87%
BABA200320C002000002020-01-17 3:53PM EST2020-03-2029.5029.5029.85+2.97+11.19%1685,46331.57%
BABA200417C002000002020-01-17 2:27PM EST2020-04-1730.1530.5531.20+2.15+7.68%161,18531.04%
BABA200619C002000002020-01-17 3:05PM EST2020-06-1933.2033.9534.90+2.08+6.68%2221,55932.50%
BABA200717C002000002020-01-16 12:23PM EST2020-07-1734.6035.2036.05+2.10+6.46%627832.18%
BABA200918C002000002020-01-15 3:50PM EST2020-09-1836.9938.1038.750.00-171,82532.22%
BABA201120C002000002020-01-16 1:17PM EST2020-11-2038.5741.1542.050.00-404033.45%
BABA210115C002000002020-01-17 3:55PM EST2021-01-1543.7043.3044.30+2.57+6.25%339,22433.67%
BABA210618C002000002020-01-17 11:36AM EST2021-06-1848.5048.5050.15-0.53-1.08%121,28534.46%
BABA220121C002000002020-01-17 2:20PM EST2022-01-2155.5454.5058.55+1.61+2.99%161,12536.36%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200124P002000002020-01-17 3:05PM EST2020-01-240.080.000.11+0.01+14.29%6752546.00%
BABA200131P002000002020-01-17 3:34PM EST2020-01-310.110.100.17-0.11-50.00%3042334.91%
BABA200207P002000002020-01-17 11:05AM EST2020-02-070.340.310.36-0.31-47.69%23,06932.81%
BABA200214P002000002020-01-17 11:44AM EST2020-02-140.540.460.53-0.27-33.33%954930.86%
BABA200221P002000002020-01-17 3:54PM EST2020-02-210.640.620.67-0.39-37.86%2817,38229.15%
BABA200228P002000002020-01-17 3:06PM EST2020-02-280.930.800.87-0.44-32.12%115628.42%
BABA200320P002000002020-01-17 3:50PM EST2020-03-201.601.531.57-0.64-28.57%5357,07627.39%
BABA200417P002000002020-01-17 3:33PM EST2020-04-172.712.492.61-0.64-19.10%331,42327.00%
BABA200619P002000002020-01-17 3:52PM EST2020-06-195.305.105.40-0.95-15.20%1393,59627.85%
BABA200717P002000002020-01-17 3:50PM EST2020-07-176.205.956.40-0.90-12.68%1662627.73%
BABA200918P002000002020-01-17 12:26PM EST2020-09-188.708.358.60-0.90-9.38%1996627.72%
BABA201016P002000002020-01-17 3:42PM EST2020-10-169.459.209.45-0.50-5.03%101127.62%
BABA201120P002000002020-01-14 11:18AM EST2020-11-2011.9510.6510.900.00-13728.14%
BABA210115P002000002020-01-17 3:29PM EST2021-01-1512.5312.1012.65-0.82-6.14%1194,25128.21%
BABA210618P002000002020-01-13 3:48PM EST2021-06-1815.8016.0516.700.00-7633328.07%
BABA220121P002000002020-01-16 12:16PM EST2022-01-2122.9520.1022.550.00-2513528.81%
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