BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:250.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200221C002500002020-02-18 11:25AM EST2020-02-210.030.010.02-0.02-40.00%1559,37450.00%
BABA200228C002500002020-02-18 11:50AM EST2020-02-280.060.060.07-0.11-64.71%3033,27235.35%
BABA200306C002500002020-02-18 11:38AM EST2020-03-060.180.160.18-0.12-40.00%4480631.89%
BABA200313C002500002020-02-18 10:57AM EST2020-03-130.320.260.32-0.10-23.81%3360129.98%
BABA200320C002500002020-02-18 11:52AM EST2020-03-200.430.420.43-0.19-30.65%44022,75128.10%
BABA200327C002500002020-02-18 9:41AM EST2020-03-270.770.590.65-0.05-6.10%811927.86%
BABA200403C002500002020-02-18 10:13AM EST2020-04-031.000.810.90-0.08-7.41%25027.74%
BABA200417C002500002020-02-18 11:33AM EST2020-04-171.341.351.38-0.27-16.77%2099,13427.22%
BABA200515C002500002020-02-18 10:54AM EST2020-05-153.202.973.100.00-5828929.14%
BABA200619C002500002020-02-18 11:39AM EST2020-06-194.354.404.55-0.55-11.22%557,62628.59%
BABA200717C002500002020-02-18 10:11AM EST2020-07-175.855.555.70-0.15-2.50%2265028.40%
BABA200918C002500002020-02-18 11:08AM EST2020-09-188.608.458.70-0.40-4.44%591,07529.13%
BABA201016C002500002020-02-14 1:42PM EST2020-10-1610.059.609.850.00-511729.21%
BABA201120C002500002020-02-14 2:31PM EST2020-11-2012.0011.6511.850.00-4629930.17%
BABA210115C002500002020-02-18 11:41AM EST2021-01-1513.6713.8014.00-0.73-5.07%1607,30030.26%
BABA210618C002500002020-02-14 1:24PM EST2021-06-1820.3019.7020.150.00-66,63231.33%
BABA220121C002500002020-02-18 11:37AM EST2022-01-2127.7327.2528.25-0.47-1.67%31,18732.81%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200221P002500002020-02-12 1:19PM EST2020-02-2125.7531.6532.000.00-211772.85%
BABA200228P002500002020-01-13 2:42PM EST2020-02-2821.6429.9530.950.00--00.00%
BABA200313P002500002020-02-13 10:35AM EST2020-03-1330.0031.7032.250.00--135.43%
BABA200320P002500002020-02-14 11:39AM EST2020-03-2031.6031.9032.150.00-3813330.23%
BABA200327P002500002020-02-13 11:28AM EST2020-03-2729.3031.6532.550.00--15430.96%
BABA200417P002500002020-02-12 3:57PM EST2020-04-1728.0032.4533.000.00-41027.63%
BABA200515P002500002020-02-18 12:14AM EST2020-05-1532.9633.6034.100.00--2027.23%
BABA200619P002500002020-02-12 3:57PM EST2020-06-1930.7534.8535.200.00-116126.22%
BABA200717P002500002020-02-18 11:11AM EST2020-07-1735.6535.6036.05-2.60-6.80%22025.71%
BABA200918P002500002020-02-18 10:26AM EST2020-09-1836.8037.8538.20-4.75-11.43%51925.60%
BABA201016P002500002020-02-12 3:40PM EST2020-10-1634.7938.6539.150.00-71925.65%
BABA201120P002500002020-02-05 2:17PM EST2020-11-2040.1540.2040.600.00-3722126.15%
BABA210115P002500002020-02-14 10:09AM EST2021-01-1541.5041.5042.250.00-170026.05%
BABA210618P002500002020-02-11 3:54PM EST2021-06-1846.2145.9546.50-0.79-1.68%21,67326.04%
BABA220121P002500002020-02-12 10:24AM EST2022-01-2148.8051.2552.250.00-13826.56%
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