BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:205.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200221C002050002020-02-14 3:50PM EST2020-02-2114.7214.8015.05-1.13-7.13%1314,46848.15%
BABA200228C002050002020-02-14 11:45AM EST2020-02-2815.7015.4015.70-0.23-1.44%311,22438.00%
BABA200306C002050002020-02-14 3:52PM EST2020-03-0616.0016.0516.40-0.65-3.90%1211835.57%
BABA200313C002050002020-02-13 12:05PM EST2020-03-1320.8016.6516.950.00-119733.68%
BABA200320C002050002020-02-14 2:06PM EST2020-03-2016.6517.2517.45-2.75-14.18%141,60932.41%
BABA200327C002050002020-02-13 9:31AM EST2020-03-2718.1317.6518.050.00-1432.11%
BABA200403C002050002020-02-13 4:45PM EST2020-04-0319.0518.6019.000.00--233.39%
BABA200417C002050002020-02-14 3:40PM EST2020-04-1719.4019.3519.60-1.82-8.58%879031.29%
BABA200515C002050002020-02-13 9:53AM EST2020-05-1523.1521.8022.450.00--2333.54%
BABA200619C002050002020-02-14 11:46AM EST2020-06-1924.1923.6024.00-0.64-2.58%43,28331.79%
BABA200717C002050002020-02-14 1:38PM EST2020-07-1725.1525.0025.50-1.15-4.37%317031.64%
BABA200918C002050002020-02-14 11:45AM EST2020-09-1829.1028.4028.95-0.50-1.69%1034532.19%
BABA201016C002050002020-02-10 12:29PM EST2020-10-1627.0129.8530.400.00-1232.47%
BABA201120C002050002020-02-14 10:49AM EST2020-11-2032.9031.7532.50-1.26-3.69%6010633.31%
BABA210115C002050002020-02-14 2:07PM EST2021-01-1533.9034.2535.00-2.90-7.88%41,30433.59%
BABA210618C002050002020-02-14 10:36AM EST2021-06-1840.9540.1040.85+0.95+2.38%127133.97%
BABA220121C002050002020-02-14 9:47AM EST2022-01-2148.7247.5548.95-1.74-3.45%116435.39%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200221P002050002020-02-14 3:59PM EST2020-02-210.280.270.29-0.10-26.32%1,0629,36644.04%
BABA200228P002050002020-02-14 2:24PM EST2020-02-280.860.730.81-0.10-10.42%2985734.79%
BABA200306P002050002020-02-14 3:59PM EST2020-03-061.391.341.46-0.14-9.15%8651333.11%
BABA200313P002050002020-02-14 1:11PM EST2020-03-132.111.852.07+0.02+0.96%912432.13%
BABA200320P002050002020-02-14 3:57PM EST2020-03-202.402.282.48-0.21-8.05%8195,42830.64%
BABA200327P002050002020-02-14 2:36PM EST2020-03-272.993.003.30+0.19+6.79%-5231.58%
BABA200403P002050002020-02-14 1:25PM EST2020-04-033.583.403.75+0.13+3.77%2330.92%
BABA200417P002050002020-02-14 3:50PM EST2020-04-174.204.104.25-0.15-3.45%2862,87628.83%
BABA200515P002050002020-02-14 12:19PM EST2020-05-156.406.506.80+0.65+11.30%402030.84%
BABA200619P002050002020-02-14 3:41PM EST2020-06-197.807.708.00-0.40-4.88%1604,34028.78%
BABA200717P002050002020-02-14 1:37PM EST2020-07-179.208.859.15+0.35+3.95%1201,22928.27%
BABA200918P002050002020-02-14 12:55PM EST2020-09-1812.3011.7012.00+0.15+1.23%2134428.44%
BABA201016P002050002020-02-13 9:40AM EST2020-10-1612.7512.7513.050.00-38228.35%
BABA201120P002050002020-02-14 1:08PM EST2020-11-2014.8014.4514.75-1.10-6.92%5125728.92%
BABA210115P002050002020-02-14 3:52PM EST2021-01-1516.4016.1016.45-0.45-2.67%789328.58%
BABA210618P002050002020-02-07 2:35PM EST2021-06-1822.3620.5021.250.00-115328.73%
BABA220121P002050002020-02-11 2:27PM EST2022-01-2126.7624.8527.75-1.34-4.77%36329.63%
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