BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:150.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200605C001500002020-05-29 12:50PM EDT2020-06-0548.3065.5567.050.00-326227.93%
BABA200612C001500002020-05-29 3:05PM EDT2020-06-1253.6665.9067.600.00-79109.77%
BABA200619C001500002020-06-03 9:33AM EDT2020-06-1966.0066.1067.10+2.60+4.10%154074.61%
BABA200626C001500002020-05-22 1:57PM EDT2020-06-2649.8065.9067.200.00-2158.40%
BABA200717C001500002020-06-02 9:58AM EDT2020-07-1760.6066.1067.400.00-1522051.71%
BABA200821C001500002020-05-29 10:13AM EDT2020-08-2149.1066.6067.850.00-1752.93%
BABA200918C001500002020-05-22 10:10AM EDT2020-09-1855.0667.1568.800.00-27651.94%
BABA201016C001500002020-05-28 2:15PM EDT2020-10-1654.5767.7569.000.00-55047.34%
BABA201120C001500002020-05-26 3:16PM EDT2020-11-2056.9668.7569.900.00-32746.08%
BABA201218C001500002020-05-26 3:34PM EDT2020-12-1857.6568.9570.550.00-16645.07%
BABA210115C001500002020-06-01 12:17PM EDT2021-01-1560.1570.0071.350.00-21,77544.73%
BABA210618C001500002020-06-01 1:17PM EDT2021-06-1866.1074.0076.100.00-444544.54%
BABA220121C001500002020-06-02 10:17AM EDT2022-01-2176.3078.0581.950.00-232144.08%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200605P001500002020-06-02 11:21AM EDT2020-06-050.010.000.010.00-20305128.13%
BABA200612P001500002020-06-02 9:55AM EDT2020-06-120.090.000.130.00-314790.82%
BABA200619P001500002020-06-03 9:39AM EDT2020-06-190.110.080.100.00-18,87572.46%
BABA200626P001500002020-06-02 3:35PM EDT2020-06-260.180.070.230.00-139865.23%
BABA200702P001500002020-06-02 10:44AM EDT2020-07-020.230.100.260.00-24359.86%
BABA200717P001500002020-06-03 9:44AM EDT2020-07-170.300.290.37-0.10-25.00%175,00853.66%
BABA200821P001500002020-06-03 9:30AM EDT2020-08-210.830.630.92-0.07-7.78%16048.58%
BABA200918P001500002020-06-02 3:02PM EDT2020-09-181.291.181.300.00-743,13545.09%
BABA201016P001500002020-06-01 10:20AM EDT2020-10-162.301.661.810.00-1031543.47%
BABA201120P001500002020-06-02 12:43PM EDT2020-11-202.832.362.670.00-1876142.94%
BABA201218P001500002020-05-29 3:36PM EDT2020-12-184.252.963.300.00-119542.31%
BABA210115P001500002020-06-03 9:39AM EDT2021-01-153.753.653.85-0.24-6.02%3011,25341.52%
BABA210219P001500002020-05-29 9:38AM EDT2021-02-196.704.404.700.00-721541.19%
BABA210618P001500002020-06-02 11:03AM EDT2021-06-188.507.458.050.00-107,92641.48%
BABA220121P001500002020-06-02 3:26PM EDT2022-01-2113.2512.5014.950.00-473,28143.39%
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