BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:210.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200221C002100002020-02-18 12:12PM EST2020-02-219.108.959.10-1.10-10.78%3636,16830.08%
BABA200228C002100002020-02-18 12:11PM EST2020-02-2810.009.9010.10-0.97-8.84%8131,34829.40%
BABA200306C002100002020-02-18 11:46AM EST2020-03-0610.5010.8511.15-0.95-8.30%2224030.05%
BABA200313C002100002020-02-18 12:12PM EST2020-03-1311.9011.6511.85-0.40-3.25%3720629.19%
BABA200320C002100002020-02-18 12:13PM EST2020-03-2012.5512.5512.65-0.89-6.62%12610,32229.40%
BABA200327C002100002020-02-13 2:37PM EST2020-03-2714.1912.9513.40-1.95-12.08%73929.59%
BABA200403C002100002020-02-18 11:56AM EST2020-04-0313.7513.6514.10-5.00-26.67%1629.75%
BABA200417C002100002020-02-18 11:53AM EST2020-04-1714.9214.9515.15-0.88-5.57%272,23029.29%
BABA200515C002100002020-02-18 11:55AM EST2020-05-1517.6017.6017.95-0.90-4.86%181731.19%
BABA200619C002100002020-02-18 12:11PM EST2020-06-1919.9019.7020.05-0.12-0.60%252,93430.75%
BABA200717C002100002020-02-18 11:09AM EST2020-07-1721.2521.3021.55-0.87-3.93%11,79530.56%
BABA200918C002100002020-02-14 10:18AM EST2020-09-1826.3524.8025.200.00-2677231.38%
BABA201016C002100002020-02-18 9:37AM EST2020-10-1626.3026.1526.55-4.40-14.33%283331.49%
BABA201120C002100002020-02-18 9:59AM EST2020-11-2028.6028.4028.75-1.00-3.38%6216932.44%
BABA210115C002100002020-02-18 11:42AM EST2021-01-1530.5030.7531.10-1.10-3.48%6230,86632.53%
BABA210618C002100002020-02-14 2:08PM EST2021-06-1837.2936.7537.400.00-353633.41%
BABA220121C002100002020-02-18 12:13PM EST2022-01-2145.2044.2045.60-0.56-1.22%520034.89%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200221P002100002020-02-18 12:16PM EST2020-02-210.350.340.36-0.27-43.55%1,74915,29931.45%
BABA200228P002100002020-02-18 12:12PM EST2020-02-281.241.221.25-0.27-17.88%42389428.88%
BABA200306P002100002020-02-18 11:57AM EST2020-03-062.322.162.23-0.08-3.33%9527129.25%
BABA200313P002100002020-02-18 12:07PM EST2020-03-133.042.892.96-0.36-10.59%2335628.70%
BABA200320P002100002020-02-18 12:12PM EST2020-03-203.603.603.65-0.09-2.44%2117,46528.48%
BABA200327P002100002020-02-18 12:06PM EST2020-03-274.254.154.30-0.25-5.56%1325228.39%
BABA200403P002100002020-02-18 11:48AM EST2020-04-034.964.754.90-0.10-1.98%184628.31%
BABA200417P002100002020-02-18 12:06PM EST2020-04-175.955.705.85-0.03-0.50%3,4536,44227.75%
BABA200515P002100002020-02-14 3:53PM EST2020-05-158.008.058.25+0.02+0.25%717128.95%
BABA200619P002100002020-02-18 11:48AM EST2020-06-1910.079.8010.05+0.06+0.60%244,44528.26%
BABA200717P002100002020-02-18 10:18AM EST2020-07-1710.7011.0511.25-0.19-1.74%569927.76%
BABA200918P002100002020-02-18 11:23AM EST2020-09-1814.3013.9014.25+0.25+1.78%41,06228.03%
BABA201016P002100002020-02-13 3:26PM EST2020-10-1615.0515.0015.30-0.24-1.57%26327.90%
BABA201120P002100002020-02-14 12:03PM EST2020-11-2017.0016.8017.10+0.26+1.55%2224728.55%
BABA210115P002100002020-02-18 9:43AM EST2021-01-1518.6918.6018.85+0.24+1.30%12,50628.23%
BABA210618P002100002020-02-13 10:22AM EST2021-06-1822.6023.2023.650.00-30072128.31%
BABA220121P002100002020-02-18 10:55AM EST2022-01-2129.0028.5529.65+0.23+0.80%49628.72%
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