BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:245.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200221C002450002020-02-14 3:53PM EST2020-02-210.090.050.09-0.11-55.00%4682,21450.78%
BABA200228C002450002020-02-14 3:53PM EST2020-02-280.250.230.30-0.24-48.98%692937.74%
BABA200306C002450002020-02-14 3:55PM EST2020-03-060.480.420.51-0.28-36.84%5931633.03%
BABA200313C002450002020-02-14 2:00PM EST2020-03-130.670.640.78-0.53-44.17%4114831.06%
BABA200320C002450002020-02-14 3:57PM EST2020-03-200.960.901.00-0.54-36.00%8994,88329.32%
BABA200327C002450002020-02-14 1:19PM EST2020-03-271.331.201.39-0.58-30.37%55429.21%
BABA200403C002450002020-02-14 1:02PM EST2020-04-031.691.832.03-0.66-28.09%-530.38%
BABA200417C002450002020-02-14 3:46PM EST2020-04-172.302.202.43-0.66-22.30%7332,69328.33%
BABA200515C002450002020-02-14 1:20PM EST2020-05-154.304.605.00-0.77-15.19%-7431.33%
BABA200619C002450002020-02-14 1:05PM EST2020-06-196.005.856.10-0.78-11.50%41,77729.08%
BABA200717C002450002020-02-14 2:59PM EST2020-07-177.217.107.35-0.89-10.99%5225328.80%
BABA200918C002450002020-02-14 1:02PM EST2020-09-1810.3510.3510.70-1.45-12.29%1424729.67%
BABA201016C002450002020-02-13 2:44PM EST2020-10-1613.0611.5512.000.00-152129.83%
BABA201120C002450002020-02-13 1:36PM EST2020-11-2015.3513.7014.000.00-117230.63%
BABA210618C002450002020-02-13 3:17PM EST2021-06-1823.5022.0022.950.00-21,29232.10%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200221P002450002020-02-13 11:37AM EST2020-02-2122.7524.8526.000.00-2532073.63%
BABA200228P002450002020-02-12 1:13PM EST2020-02-2821.9525.0526.050.00-71045.26%
BABA200306P002450002020-02-04 10:13AM EST2020-03-0623.8025.1026.200.00--037.21%
BABA200313P002450002020-02-13 10:35AM EST2020-03-1325.3525.9526.650.00--135.62%
BABA200320P002450002020-02-14 9:51AM EST2020-03-2026.9525.7526.50+2.15+8.67%369630.37%
BABA200327P002450002020-02-13 12:22PM EST2020-03-2722.5026.7027.050.00--70131.01%
BABA200417P002450002020-02-13 12:23PM EST2020-04-1723.7026.9027.350.00--3926.39%
BABA200619P002450002020-02-05 10:22AM EST2020-06-1931.2529.6530.300.00-115526.35%
BABA200717P002450002020-02-13 9:52AM EST2020-07-1730.2030.8031.300.00-3325.91%
BABA200918P002450002020-01-22 9:50AM EST2020-09-1830.8433.4033.750.00--14725.93%
BABA201120P002450002020-02-13 3:50PM EST2020-11-2036.1036.3036.900.00--7127.26%
BABA210618P002450002020-02-13 11:55AM EST2021-06-1840.8041.7042.700.00-61,30926.51%
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