BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:225.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200221C002250002020-02-18 12:09PM EST2020-02-210.480.460.46-0.89-64.96%2,98116,05626.81%
BABA200228C002250002020-02-18 12:08PM EST2020-02-281.631.611.65-1.04-38.95%1,4142,74026.97%
BABA200306C002250002020-02-18 12:08PM EST2020-03-062.752.782.83-0.99-26.47%24177428.08%
BABA200313C002250002020-02-18 11:49AM EST2020-03-133.603.553.75-1.00-21.74%10645328.20%
BABA200320C002250002020-02-18 12:09PM EST2020-03-204.464.354.45-0.84-15.85%1,4449,48427.80%
BABA200327C002250002020-02-18 11:42AM EST2020-03-274.955.005.35-1.01-16.95%836628.49%
BABA200403C002250002020-02-18 12:07PM EST2020-04-035.905.705.90-0.75-11.28%91028.06%
BABA200417C002250002020-02-18 12:08PM EST2020-04-177.006.907.10-0.75-9.68%4,0084,25728.06%
BABA200515C002250002020-02-18 11:26AM EST2020-05-159.669.7010.15-0.94-8.87%3929530.39%
BABA200619C002250002020-02-18 11:57AM EST2020-06-1911.9511.9012.30-0.75-5.91%643,74429.98%
BABA200717C002250002020-02-18 12:08PM EST2020-07-1713.6313.5013.75-0.47-3.33%826,79429.65%
BABA200918C002250002020-02-18 11:46AM EST2020-09-1817.1017.0017.40-0.40-2.29%9263730.38%
BABA201016C002250002020-02-18 9:38AM EST2020-10-1618.7518.5519.05-1.65-8.09%14430.89%
BABA201120C002250002020-02-18 11:27AM EST2020-11-2020.6020.6521.10-0.81-3.78%1558131.57%
BABA210618C002250002020-02-18 9:57AM EST2021-06-1830.0029.4529.900.00-344132.58%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200221P002250002020-02-18 11:54AM EST2020-02-217.187.007.10+0.36+5.28%1986,40127.54%
BABA200228P002250002020-02-18 10:22AM EST2020-02-287.178.008.20-1.03-12.56%231,03226.56%
BABA200306P002250002020-02-18 11:08AM EST2020-03-069.309.159.30+0.65+7.51%902,78527.33%
BABA200313P002250002020-02-13 3:39PM EST2020-03-1310.059.8010.100.00-14827.03%
BABA200320P002250002020-02-18 11:38AM EST2020-03-2011.0310.7510.85+0.53+5.05%573,21826.99%
BABA200327P002250002020-02-14 1:12PM EST2020-03-2711.6011.2011.550.00-3810127.03%
BABA200417P002250002020-02-18 10:50AM EST2020-04-1712.4512.8013.05-0.75-5.68%5899226.18%
BABA200515P002250002020-02-18 12:07PM EST2020-05-1515.5015.3515.90+0.47+3.13%15019328.40%
BABA200619P002250002020-02-18 11:01AM EST2020-06-1917.2017.1517.450.00-202,49327.12%
BABA200717P002250002020-02-18 10:52AM EST2020-07-1718.0118.4018.65-0.32-1.75%15,47626.62%
BABA200918P002250002020-02-13 3:17PM EST2020-09-1821.3421.4521.800.00-2039327.10%
BABA201016P002250002020-02-13 2:39PM EST2020-10-1622.0022.3022.800.00-1426.90%
BABA201120P002250002020-02-04 12:24PM EST2020-11-2021.6024.3024.600.00-16427.51%
BABA210618P002250002020-02-13 11:36AM EST2021-06-1829.1630.7531.450.00-135527.57%
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