BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:240.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200221C002400002020-02-18 11:45AM EST2020-02-210.030.020.03-0.11-78.57%1,40514,77339.45%
BABA200228C002400002020-02-18 11:34AM EST2020-02-280.160.140.15-0.28-63.64%8752,06930.13%
BABA200306C002400002020-02-18 11:30AM EST2020-03-060.430.400.46-0.36-45.57%8650829.49%
BABA200313C002400002020-02-18 11:21AM EST2020-03-130.800.710.77-0.33-29.20%1618828.42%
BABA200320C002400002020-02-18 11:43AM EST2020-03-201.071.061.08-0.43-28.67%7,72019,93227.59%
BABA200327C002400002020-02-18 11:30AM EST2020-03-271.501.421.50-0.55-26.83%4315627.65%
BABA200403C002400002020-02-18 11:26AM EST2020-04-031.861.821.89-0.44-19.13%666127.52%
BABA200417C002400002020-02-18 11:28AM EST2020-04-172.652.612.69-0.70-20.90%4599,78827.42%
BABA200515C002400002020-02-18 11:36AM EST2020-05-154.894.805.00-0.61-11.09%3816929.54%
BABA200619C002400002020-02-18 11:25AM EST2020-06-196.676.606.80-0.48-6.71%435,58929.11%
BABA200717C002400002020-02-18 10:02AM EST2020-07-178.407.958.10-0.25-2.89%261,33128.86%
BABA200918C002400002020-02-18 11:20AM EST2020-09-1811.5011.2511.50-0.50-4.17%1712,21329.71%
BABA201016C002400002020-02-18 10:57AM EST2020-10-1613.0012.5512.75-0.15-1.14%26829.78%
BABA201120C002400002020-02-13 3:49PM EST2020-11-2016.3514.5515.000.00-107630.90%
BABA210115C002400002020-02-18 10:59AM EST2021-01-1517.3016.9017.20-0.55-3.08%476,32130.89%
BABA210618C002400002020-02-18 10:29AM EST2021-06-1823.9023.0523.50-0.30-1.24%191,16331.87%
BABA220121C002400002020-02-18 11:28AM EST2022-01-2131.2030.9031.80-2.07-6.22%535233.38%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200221P002400002020-02-13 3:09PM EST2020-02-2119.5222.0022.400.00-471,52054.98%
BABA200228P002400002020-02-12 1:33PM EST2020-02-2817.6521.9522.550.00-144836.57%
BABA200306P002400002020-02-13 9:36AM EST2020-03-0619.8022.2522.650.00-12530.08%
BABA200320P002400002020-02-13 1:16PM EST2020-03-2020.1522.8023.150.00-971,18727.00%
BABA200327P002400002020-02-13 3:55PM EST2020-03-2721.6523.0023.650.00-5120127.66%
BABA200417P002400002020-02-13 11:33AM EST2020-04-1721.5024.0024.400.00-246225.65%
BABA200515P002400002020-02-18 12:14AM EST2020-05-1525.4525.8526.200.00--126.84%
BABA200619P002400002020-02-18 10:56AM EST2020-06-1926.6227.3027.65-0.10-0.37%411,67426.18%
BABA200717P002400002020-02-13 10:04AM EST2020-07-1727.0027.0027.600.00--023.52%
BABA200918P002400002020-02-13 2:05PM EST2020-09-1829.0530.9031.250.00-370425.90%
BABA201120P002400002020-02-14 11:31AM EST2020-11-2032.3133.6033.850.00-69126.41%
BABA210115P002400002020-02-14 11:43AM EST2021-01-1534.4035.0535.650.00-12,08726.35%
BABA210618P002400002020-02-13 12:01PM EST2021-06-1837.2539.6540.150.00-4033326.38%
BABA220121P002400002020-02-04 10:35AM EST2022-01-2142.1045.1046.000.00-31126.83%
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