BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:270.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200221C002700002020-01-16 3:22PM EST2020-02-210.250.270.30+0.03+13.64%132330.15%
BABA200228C002700002020-01-17 2:37PM EST2020-02-280.320.330.39+0.02+6.67%37428.86%
BABA200320C002700002020-01-17 11:58AM EST2020-03-200.710.750.84+0.08+12.70%372927.61%
BABA200417C002700002020-01-16 3:09PM EST2020-04-171.341.311.42+0.23+20.72%2225726.11%
BABA200619C002700002020-01-17 2:39PM EST2020-06-193.503.603.85+0.35+11.11%1336,20927.21%
BABA200717C002700002020-01-16 11:17AM EST2020-07-173.854.454.700.00-323226.93%
BABA200918C002700002020-01-17 1:45PM EST2020-09-186.806.807.20+0.50+7.94%5278227.57%
BABA201016C002700002020-01-17 10:11AM EST2020-10-167.957.908.20+0.75+10.42%1127.67%
BABA201120C002700002020-01-15 3:32PM EST2020-11-209.259.659.950.00--1028.50%
BABA210115C002700002020-01-17 3:30PM EST2021-01-1511.5511.4511.95+1.04+9.90%33376228.71%
BABA210618C002700002020-01-16 10:36AM EST2021-06-1816.1516.9018.050.00-12,47730.11%
BABA220121C002700002020-01-17 2:01PM EST2022-01-2125.0023.2026.55+1.45+6.16%101,46832.05%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200221P002700002020-01-15 1:41PM EST2020-02-2145.0042.3543.100.00--1633.59%
BABA200320P002700002019-12-23 11:52AM EST2020-03-2055.7542.5043.400.00--027.56%
BABA200417P002700002020-01-17 3:56PM EST2020-04-1743.2342.7043.70+2.18+5.31%1924.67%
BABA200619P002700002020-01-10 10:58AM EST2020-06-1946.8044.4045.050.00-2223.56%
BABA200717P002700002020-01-06 10:02AM EST2020-07-1755.1544.9045.750.00--5023.47%
BABA200918P002700002019-12-16 10:03AM EST2020-09-1864.5749.5050.250.00--028.39%
BABA210115P002700002020-01-13 1:04PM EST2021-01-1548.8049.7050.700.00-8318023.90%
BABA210618P002700002019-12-31 1:51PM EST2021-06-1864.6552.9554.350.00-205223.93%
BABA220121P002700002020-01-15 12:47PM EST2022-01-2158.8057.3559.450.00-12024.37%
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