BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:130.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200605C001300002020-06-01 10:43AM EDT2020-06-0574.9083.6084.700.00-25277.93%
BABA200619C001300002020-06-02 2:17PM EDT2020-06-1983.5083.7084.70+13.50+19.29%4166116.70%
BABA200717C001300002020-03-31 10:22AM EDT2020-07-1767.3573.7074.750.00-350.00%
BABA200821C001300002020-05-26 10:20AM EDT2020-08-2176.9584.1585.450.00-1155.91%
BABA200918C001300002020-06-02 3:53PM EDT2020-09-1884.9584.5085.75+13.30+18.56%81852.86%
BABA201016C001300002020-05-20 12:03PM EDT2020-10-1691.0084.6086.000.00-1654.99%
BABA201120C001300002020-03-19 11:15AM EDT2020-11-2061.0080.7583.950.00--00.00%
BABA201218C001300002020-05-13 7:08PM EDT2020-12-1868.1585.9087.050.00--1051.25%
BABA210115C001300002020-05-20 1:50PM EDT2021-01-1588.5286.4087.450.00-11,03749.78%
BABA210618C001300002020-05-29 12:38PM EDT2021-06-1876.1089.1590.950.00-529548.41%
BABA220121C001300002020-06-02 10:53AM EDT2022-01-2191.8091.7595.65+8.95+10.80%115747.32%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200605P001300002020-05-29 3:57PM EDT2020-06-050.030.000.090.00-1039210.94%
BABA200612P001300002020-06-01 10:45AM EDT2020-06-120.010.000.060.00-117110.94%
BABA200619P001300002020-06-02 3:02PM EDT2020-06-190.040.010.13-0.06-60.00%47,33093.16%
BABA200626P001300002020-06-01 11:41AM EDT2020-06-260.150.020.180.00-11081.84%
BABA200702P001300002020-05-29 3:54PM EDT2020-07-020.200.020.190.00-1173.63%
BABA200717P001300002020-06-02 10:40AM EDT2020-07-170.230.170.26-0.08-25.81%298566.11%
BABA200821P001300002020-05-27 11:46AM EDT2020-08-210.750.340.510.00-394355.03%
BABA200918P001300002020-06-02 10:34AM EDT2020-09-180.710.610.78-0.14-16.47%22,87951.59%
BABA201016P001300002020-05-29 2:20PM EDT2020-10-161.320.921.080.00-10865250.07%
BABA201120P001300002020-05-27 12:59PM EDT2020-11-202.301.391.590.00-269748.54%
BABA201218P001300002020-06-02 9:30AM EDT2020-12-182.001.761.92-1.32-39.76%28847.01%
BABA210115P001300002020-06-02 1:44PM EDT2021-01-152.262.162.36-0.32-12.40%166,46546.29%
BABA210219P001300002020-05-06 11:56AM EDT2021-02-194.452.652.890.00--9445.42%
BABA210618P001300002020-05-29 1:53PM EDT2021-06-186.454.555.250.00-15298344.86%
BABA220121P001300002020-05-29 11:39AM EDT2022-01-2110.506.7510.200.00-11,60045.40%
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