BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:280.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200228C002800002020-02-18 11:47AM EST2020-02-280.030.020.000.00-12072.66%
BABA200306C002800002020-02-18 12:13AM EST2020-03-060.13-0.120.00--064.45%
BABA200320C002800002020-02-21 11:03AM EST2020-03-200.060.030.13-0.03-33.33%31,84745.22%
BABA200327C002800002020-02-18 12:13AM EST2020-03-270.240.000.160.00--1841.41%
BABA200417C002800002020-02-21 3:59PM EST2020-04-170.160.140.17-0.05-23.81%563832.86%
BABA200515C002800002020-02-20 1:22PM EST2020-05-150.620.360.620.00-1033.01%
BABA200619C002800002020-02-21 3:42PM EST2020-06-190.860.781.00-0.26-23.21%1219,50130.45%
BABA200717C002800002020-02-21 2:08PM EST2020-07-171.251.221.41-0.35-21.88%11567329.53%
BABA200918C002800002020-02-21 9:53AM EST2020-09-182.692.512.84-0.41-13.23%71029.51%
BABA201016C002800002020-02-21 2:49PM EST2020-10-163.193.103.35-1.68-34.50%5029.06%
BABA201120C002800002020-02-18 10:43AM EST2020-11-205.604.254.450.00-142529.61%
BABA210115C002800002020-02-21 3:59PM EST2021-01-155.545.455.80-1.21-17.93%1442,87229.47%
BABA210618C002800002020-02-21 3:58PM EST2021-06-1810.269.6010.50-1.54-13.05%952030.56%
BABA220121C002800002020-02-21 3:55PM EST2022-01-2116.9815.8517.60-3.02-15.10%43,39132.22%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200228P002800002020-02-07 9:59AM EST2020-02-2863.0066.8068.000.00-10121.68%
BABA200320P002800002020-01-13 2:53PM EST2020-03-2049.8059.0059.750.00--10.00%
BABA200417P002800002020-02-14 11:00AM EST2020-04-1759.250.000.000.00-1120.00%
BABA200619P002800002020-01-28 9:48AM EST2020-06-1960.5366.9568.100.00-2028.32%
BABA210115P002800002020-02-21 3:25PM EST2021-01-1570.4369.3570.55+6.23+9.70%2024.29%
BABA210618P002800002020-01-24 10:05AM EST2021-06-1867.7071.8573.450.00-8011424.71%
BABA220121P002800002020-02-18 1:34PM EST2022-01-2172.6574.7078.850.00-1026.38%
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