BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:260.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200221C002600002020-02-14 3:43PM EST2020-02-210.020.020.03-0.05-71.43%2703,63562.50%
BABA200228C002600002020-02-14 3:21PM EST2020-02-280.100.080.10-0.10-50.00%3241044.92%
BABA200306C002600002020-02-14 11:06AM EST2020-03-060.220.100.19-0.09-29.03%1113238.62%
BABA200313C002600002020-02-14 3:28PM EST2020-03-130.200.190.26-0.18-47.37%6245934.52%
BABA200320C002600002020-02-14 3:59PM EST2020-03-200.270.260.30-0.24-47.06%1461,77431.30%
BABA200327C002600002020-02-14 1:53PM EST2020-03-270.380.520.61-0.28-42.42%-4232.54%
BABA200403C002600002020-02-14 10:53AM EST2020-04-030.730.630.81-0.06-7.59%-1731.90%
BABA200417C002600002020-02-14 3:57PM EST2020-04-170.830.770.88-0.38-31.40%321,68828.47%
BABA200515C002600002020-02-14 1:53PM EST2020-05-152.002.252.51-0.71-26.20%-4531.24%
BABA200619C002600002020-02-14 3:56PM EST2020-06-193.203.053.25-0.54-14.44%2103,38528.76%
BABA200717C002600002020-02-14 1:27PM EST2020-07-174.054.004.20-1.35-25.00%5716528.43%
BABA200918C002600002020-02-14 3:17PM EST2020-09-186.606.556.90-1.15-14.84%4135629.14%
BABA201016C002600002020-02-13 3:55PM EST2020-10-168.607.658.000.00-2111429.27%
BABA201120C002600002020-02-14 3:34PM EST2020-11-209.459.509.80-0.95-9.13%739930.10%
BABA210115C002600002020-02-14 3:31PM EST2021-01-1511.4011.4511.75-0.90-7.32%414,51430.06%
BABA210618C002600002020-02-14 3:05PM EST2021-06-1817.2517.1018.00-1.45-7.75%111,78431.45%
BABA220121C002600002020-02-14 3:43PM EST2022-01-2125.1524.0526.95-2.95-10.50%25583633.66%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200221P002600002019-12-16 12:14AM EST2020-02-2154.7036.0036.800.00---0.00%
BABA200228P002600002020-02-13 11:20AM EST2020-02-2839.0540.0040.900.00-11159.52%
BABA200306P002600002020-02-10 1:14PM EST2020-03-0645.6540.3541.050.00--249.07%
BABA200320P002600002020-02-04 3:18PM EST2020-03-2037.5039.9541.000.00-252036.21%
BABA200417P002600002020-02-12 3:39PM EST2020-04-1736.4540.2041.250.00-51128.49%
BABA200619P002600002020-02-11 1:26PM EST2020-06-1943.9542.0542.800.00-171526.18%
BABA200717P002600002020-01-23 2:37PM EST2020-07-1751.4542.8043.450.00-101125.51%
BABA200918P002600002020-02-06 3:13PM EST2020-09-1844.7744.6545.150.00-58025.11%
BABA210115P002600002020-02-14 2:29PM EST2021-01-1548.7148.0048.70+0.81+1.69%421225.45%
BABA210618P002600002020-02-11 1:26PM EST2021-06-1853.2052.0052.900.00-23625.74%
BABA220121P002600002020-02-12 10:35AM EST2022-01-2156.0457.0059.650.00-16327.29%
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