BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:235.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200228C002350002020-02-21 3:59PM EST2020-02-280.080.080.10-0.16-66.67%373039.45%
BABA200306C002350002020-02-21 3:51PM EST2020-03-060.270.260.31-0.46-63.01%1661,33932.86%
BABA200313C002350002020-02-21 3:10PM EST2020-03-130.600.570.64-0.55-47.83%84031.25%
BABA200320C002350002020-02-21 3:59PM EST2020-03-201.010.961.00-0.62-38.04%1,3686,81830.30%
BABA200327C002350002020-02-21 1:46PM EST2020-03-271.351.351.43-0.94-41.05%37030.08%
BABA200403C002350002020-02-21 3:25PM EST2020-04-031.711.731.93-0.81-32.14%47730.26%
BABA200417C002350002020-02-21 3:53PM EST2020-04-172.502.572.64-1.15-31.51%1,011029.30%
BABA200515C002350002020-02-21 3:39PM EST2020-05-154.504.454.85-1.80-28.57%61120230.87%
BABA200619C002350002020-02-21 3:55PM EST2020-06-196.466.206.65-1.69-20.74%125030.23%
BABA200717C002350002020-02-21 2:11PM EST2020-07-177.457.507.80-1.65-18.13%17029.57%
BABA200918C002350002020-02-21 3:45PM EST2020-09-1810.7010.6511.10-2.25-17.37%7759430.24%
BABA201016C002350002020-02-19 11:06AM EST2020-10-1616.1711.9512.500.00-14030.54%
BABA201120C002350002020-02-21 3:59PM EST2020-11-2014.1013.9514.25-2.25-13.76%3030.99%
BABA210618C002350002020-02-20 12:23PM EST2021-06-1824.4121.7522.800.00-2032.16%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200228P002350002020-02-21 3:48PM EST2020-02-2823.2522.0023.05+7.85+50.97%7057.08%
BABA200306P002350002020-02-19 1:09PM EST2020-03-0613.2022.1523.200.00-1040.94%
BABA200313P002350002020-02-21 3:49PM EST2020-03-1323.5522.5523.20+7.40+45.82%20033.01%
BABA200320P002350002020-02-21 3:02PM EST2020-03-2023.1623.0523.25+4.96+27.25%59028.88%
BABA200327P002350002020-02-13 9:58AM EST2020-03-2715.9023.1524.000.00-250031.14%
BABA200417P002350002020-02-21 1:45PM EST2020-04-1724.5024.3524.60+4.50+22.50%11027.34%
BABA200515P002350002020-02-18 12:14AM EST2020-05-1519.0525.7526.550.00--028.74%
BABA200619P002350002020-02-19 9:53AM EST2020-06-1920.7227.4527.800.00-1027.24%
BABA200717P002350002020-02-18 10:46AM EST2020-07-1723.9528.1528.800.00-9026.65%
BABA200918P002350002020-02-21 10:12AM EST2020-09-1830.2030.8031.40+1.25+4.32%1026.76%
BABA201120P002350002020-02-12 3:29PM EST2020-11-2027.1033.4034.000.00-300027.24%
BABA210618P002350002020-02-21 1:46PM EST2021-06-1840.1539.0040.45+3.40+9.25%1446127.27%
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