BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:220.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200228C002200002020-02-21 3:59PM EST2020-02-281.101.091.10-1.84-62.59%3,629030.76%
BABA200306C002200002020-02-21 3:59PM EST2020-03-062.322.292.35-2.03-46.67%621031.03%
BABA200313C002200002020-02-21 3:57PM EST2020-03-133.353.253.40-2.00-37.38%118031.12%
BABA200320C002200002020-02-21 3:55PM EST2020-03-204.204.054.20-2.05-32.80%2,837030.62%
BABA200327C002200002020-02-21 3:51PM EST2020-03-274.704.754.95-2.45-34.27%156030.41%
BABA200403C002200002020-02-21 3:50PM EST2020-04-035.405.405.60-2.42-30.95%516030.13%
BABA200417C002200002020-02-21 3:58PM EST2020-04-176.706.656.80-2.25-25.14%916029.82%
BABA200515C002200002020-02-21 3:53PM EST2020-05-159.259.209.75-2.90-23.87%255031.73%
BABA200619C002200002020-02-21 3:50PM EST2020-06-1911.5011.4011.65-2.41-17.33%290030.62%
BABA200717C002200002020-02-21 3:38PM EST2020-07-1712.6012.8013.10-3.20-20.25%60030.25%
BABA200918C002200002020-02-21 3:53PM EST2020-09-1816.3516.3516.85-2.65-13.95%87031.14%
BABA201016C002200002020-02-21 2:28PM EST2020-10-1617.6717.6018.15-5.87-24.94%7031.15%
BABA201120C002200002020-02-21 3:04PM EST2020-11-2019.9519.8020.20-2.89-12.65%13031.88%
BABA210115C002200002020-02-21 3:56PM EST2021-01-1521.9521.9522.70-3.55-13.92%151032.14%
BABA210618C002200002020-02-21 1:46PM EST2021-06-1828.2527.6029.15-2.55-8.28%12033.16%
BABA220121C002200002020-02-21 3:48PM EST2022-01-2136.2035.8038.70-2.55-6.58%42035.75%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200228P002200002020-02-21 3:57PM EST2020-02-288.478.358.55+3.62+74.64%1,058031.23%
BABA200306P002200002020-02-21 3:54PM EST2020-03-069.739.509.70+3.58+58.21%3,069030.62%
BABA200313P002200002020-02-21 2:41PM EST2020-03-1311.0010.4010.60+4.00+57.14%63029.99%
BABA200320P002200002020-02-21 3:52PM EST2020-03-2011.6511.1511.35+3.80+48.41%274029.44%
BABA200327P002200002020-02-21 3:55PM EST2020-03-2711.9011.8012.05+3.26+37.73%50029.18%
BABA200403P002200002020-02-21 1:52PM EST2020-04-0313.0012.4012.60+2.62+25.24%19028.64%
BABA200417P002200002020-02-21 3:59PM EST2020-04-1713.5813.4513.60+2.13+18.60%74027.94%
BABA200515P002200002020-02-21 2:39PM EST2020-05-1516.3515.7516.15+3.37+25.96%29029.23%
BABA200619P002200002020-02-21 3:51PM EST2020-06-1917.9517.5017.80+3.05+20.47%2,343028.01%
BABA200717P002200002020-02-21 3:26PM EST2020-07-1719.1818.6518.95+3.38+21.39%8027.35%
BABA200918P002200002020-02-21 2:51PM EST2020-09-1821.8021.5021.85+3.30+17.84%110027.41%
BABA201016P002200002020-02-13 10:49AM EST2020-10-1619.1122.6023.200.00-3027.73%
BABA201120P002200002020-02-21 3:57PM EST2020-11-2024.5024.0524.70+2.01+8.94%2027.94%
BABA210115P002200002020-02-21 12:41PM EST2021-01-1525.6526.1026.45+1.75+7.32%44027.62%
BABA210618P002200002020-02-19 11:46AM EST2021-06-1830.6030.2531.55+3.60+13.33%6028.03%
BABA220121P002200002020-02-20 12:29PM EST2022-01-2134.6134.8038.800.00-15029.49%
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