BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:230.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200228C002300002020-02-21 3:59PM EST2020-02-280.160.160.17-0.37-69.81%3,414032.81%
BABA200306C002300002020-02-21 3:48PM EST2020-03-060.550.560.61-0.75-57.69%488030.93%
BABA200313C002300002020-02-21 3:40PM EST2020-03-131.071.071.14-0.95-47.03%491030.30%
BABA200320C002300002020-02-21 3:59PM EST2020-03-201.661.601.66-0.96-36.64%1,805029.81%
BABA200327C002300002020-02-21 3:54PM EST2020-03-272.172.132.20-1.33-38.00%352029.64%
BABA200403C002300002020-02-21 3:57PM EST2020-04-032.672.622.71-1.25-31.89%43029.44%
BABA200417C002300002020-02-21 3:58PM EST2020-04-173.703.553.70-1.61-30.32%928029.26%
BABA200515C002300002020-02-21 3:58PM EST2020-05-155.955.756.15-1.95-24.68%607030.85%
BABA200619C002300002020-02-21 3:44PM EST2020-06-197.757.757.95-2.15-21.72%123029.97%
BABA200717C002300002020-02-21 2:37PM EST2020-07-179.009.059.40-2.45-21.40%95029.83%
BABA200918C002300002020-02-21 3:14PM EST2020-09-1812.5512.3512.75-2.45-16.33%53030.36%
BABA201016C002300002020-02-21 3:48PM EST2020-10-1613.5513.5514.20-4.15-23.45%11030.68%
BABA201120C002300002020-02-21 2:32PM EST2020-11-2015.8015.7016.25-2.70-14.59%2031.48%
BABA210115C002300002020-02-21 3:53PM EST2021-01-1517.8517.9518.60-2.90-13.98%120031.62%
BABA210618C002300002020-02-20 3:49PM EST2021-06-1827.0023.7524.650.00-23032.31%
BABA220121C002300002020-02-21 1:47PM EST2022-01-2132.2030.4534.25-3.27-9.22%20035.01%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200228P002300002020-02-21 3:54PM EST2020-02-2817.7017.4017.65+5.15+41.04%55035.16%
BABA200306P002300002020-02-21 3:54PM EST2020-03-0617.9317.7518.00+3.33+22.81%52030.66%
BABA200313P002300002020-02-21 11:32AM EST2020-03-1316.7518.0018.75+3.19+23.53%2031.96%
BABA200320P002300002020-02-21 3:42PM EST2020-03-2019.2718.7018.90+4.65+31.81%20028.70%
BABA200327P002300002020-02-21 3:48PM EST2020-03-2719.7519.1019.40+4.65+30.79%3028.52%
BABA200403P002300002020-02-18 12:14AM EST2020-04-0314.9319.5020.150.00--029.59%
BABA200417P002300002020-02-21 2:56PM EST2020-04-1720.3620.3520.55+2.41+13.43%39027.18%
BABA200515P002300002020-02-20 11:39AM EST2020-05-1520.2721.9522.950.00-1029.19%
BABA200619P002300002020-02-21 3:49PM EST2020-06-1924.3523.9024.25+5.85+31.62%3027.50%
BABA200717P002300002020-02-20 3:30PM EST2020-07-1721.6024.9025.300.00-1026.86%
BABA200918P002300002020-02-21 2:42PM EST2020-09-1828.2027.5028.20+2.95+11.68%10027.23%
BABA201016P002300002020-02-19 10:24AM EST2020-10-1623.4628.3529.300.00-4027.24%
BABA201120P002300002020-02-18 12:14AM EST2020-11-2024.9230.1530.750.00--027.47%
BABA210115P002300002020-02-21 12:50PM EST2021-01-1531.6031.9532.60+2.75+9.53%2027.37%
BABA210618P002300002020-02-21 3:50PM EST2021-06-1837.0335.9537.35+3.38+10.04%74027.50%
BABA220121P002300002020-02-12 11:06AM EST2022-01-2137.0040.9044.450.00-1028.91%
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