BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:215.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200221C002150002020-02-14 3:59PM EST2020-02-216.196.106.30-1.11-15.21%1,04110,72938.67%
BABA200228C002150002020-02-14 3:58PM EST2020-02-287.557.457.65-0.85-10.12%1861,59333.20%
BABA200306C002150002020-02-14 2:27PM EST2020-03-068.558.558.80-1.53-15.18%515832.28%
BABA200313C002150002020-02-14 3:45PM EST2020-03-139.449.409.70-1.23-11.53%6820831.51%
BABA200320C002150002020-02-14 3:58PM EST2020-03-2010.2310.1510.45-1.12-9.87%1564,14830.86%
BABA200327C002150002020-02-14 3:17PM EST2020-03-2710.7010.8511.15-2.40-18.32%4214730.49%
BABA200403C002150002020-02-13 4:45PM EST2020-04-0312.5111.7512.250.00--431.73%
BABA200417C002150002020-02-14 3:54PM EST2020-04-1712.8012.6512.95-1.00-7.25%4123,19529.81%
BABA200515C002150002020-02-14 3:34PM EST2020-05-1515.3015.9016.45-1.30-7.83%118532.95%
BABA200619C002150002020-02-14 2:21PM EST2020-06-1917.2517.5017.95-1.25-6.76%491,26630.88%
BABA200717C002150002020-02-14 3:17PM EST2020-07-1719.0019.0519.50-1.75-8.43%669130.68%
BABA200918C002150002020-02-14 3:18PM EST2020-09-1822.7022.6523.20-1.30-5.42%263831.41%
BABA201016C002150002020-02-13 3:34PM EST2020-10-1625.5024.1524.500.00-386831.39%
BABA201120C002150002020-02-14 12:21PM EST2020-11-2026.6526.3526.85-1.85-6.49%10111332.49%
BABA210618C002150002020-02-14 9:57AM EST2021-06-1835.7534.8536.00-1.55-4.16%225333.79%
BABA220121C002150002020-02-13 1:33PM EST2022-01-2143.3541.3545.20-0.55-1.25%228335.94%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200221P002150002020-02-14 3:59PM EST2020-02-211.551.511.60-0.30-16.22%5,3228,98537.79%
BABA200228P002150002020-02-14 3:55PM EST2020-02-282.862.712.89-0.28-8.92%64389732.29%
BABA200306P002150002020-02-14 2:08PM EST2020-03-064.223.704.05+0.12+2.93%2270731.63%
BABA200313P002150002020-02-14 2:34PM EST2020-03-135.004.604.900.00-2913630.74%
BABA200320P002150002020-02-14 3:56PM EST2020-03-205.355.255.45-0.42-7.28%4,37615,94329.38%
BABA200327P002150002020-02-14 3:59PM EST2020-03-275.905.756.10-0.37-5.90%195628.98%
BABA200403P002150002020-02-13 3:26PM EST2020-04-036.766.857.050.00--329.85%
BABA200417P002150002020-02-14 3:29PM EST2020-04-177.707.407.65+0.25+3.36%662,64927.88%
BABA200515P002150002020-02-14 1:32PM EST2020-05-1510.3710.3010.75+0.62+6.36%-5130.42%
BABA200619P002150002020-02-14 10:12AM EST2020-06-1912.1511.6511.95+0.55+4.74%81,08728.14%
BABA200717P002150002020-02-14 2:16PM EST2020-07-1713.3012.9013.15+0.65+5.14%2873527.58%
BABA200918P002150002020-02-14 1:09PM EST2020-09-1816.5015.7516.20+0.20+1.23%1744127.81%
BABA201016P002150002020-02-07 12:40PM EST2020-10-1617.2016.9017.250.00-112127.66%
BABA201120P002150002020-02-14 2:47PM EST2020-11-2019.0018.7519.05+0.40+2.15%2310528.27%
BABA210618P002150002020-02-12 10:44AM EST2021-06-1823.4025.1025.750.00-17028.10%
BABA220121P002150002020-02-11 2:35PM EST2022-01-2131.4529.5532.20-1.50-4.55%32928.84%
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