BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:185.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200605C001850002020-06-03 3:25PM EDT2020-06-0533.0933.0534.35+5.79+21.21%15885.94%
BABA200612C001850002020-06-03 12:28PM EDT2020-06-1230.1732.8534.45+10.27+51.61%305171.24%
BABA200619C001850002020-06-03 3:44PM EDT2020-06-1934.0033.7534.55+4.99+17.20%422,39756.18%
BABA200626C001850002020-06-02 3:52PM EDT2020-06-2630.0033.9034.500.00-22,19046.63%
BABA200702C001850002020-06-03 2:06PM EDT2020-07-0232.9533.8034.50+4.95+17.68%1241.71%
BABA200717C001850002020-06-03 3:08PM EDT2020-07-1733.7034.4035.05+4.05+13.66%329838.66%
BABA200821C001850002020-06-03 11:51AM EDT2020-08-2136.0136.0537.60+4.80+15.38%31240.61%
BABA200918C001850002020-06-03 12:24PM EDT2020-09-1835.7037.4538.60+1.70+5.00%181,17038.23%
BABA201016C001850002020-05-27 12:23PM EDT2020-10-1625.4038.7040.050.00-537238.04%
BABA201120C001850002020-06-02 10:43AM EDT2020-11-2036.6540.7041.950.00-218438.30%
BABA201218C001850002020-06-01 2:58PM EDT2020-12-1833.2541.9542.750.00-346137.16%
BABA210115C001850002020-06-03 2:58PM EDT2021-01-1542.6242.9044.20+2.92+7.36%82,80337.54%
BABA210219C001850002020-05-29 2:30PM EDT2021-02-1933.5544.5045.600.00-28837.36%
BABA210618C001850002020-05-27 10:14AM EDT2021-06-1837.3048.9051.000.00-11,05538.46%
BABA220121C001850002020-06-03 10:38AM EDT2022-01-2156.6554.9058.25+3.73+7.05%244838.47%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200605P001850002020-06-03 3:35PM EDT2020-06-050.020.010.02-0.02-50.00%1771,30468.75%
BABA200612P001850002020-06-03 3:21PM EDT2020-06-120.150.130.21-0.13-46.43%3641851.86%
BABA200619P001850002020-06-03 3:57PM EDT2020-06-190.290.270.34-0.19-39.58%6666,88644.97%
BABA200626P001850002020-06-03 3:00PM EDT2020-06-260.420.410.50-0.35-45.45%2946040.92%
BABA200702P001850002020-06-03 3:16PM EDT2020-07-020.610.550.68-0.42-40.78%48139.16%
BABA200710P001850002020-06-03 9:50AM EDT2020-07-101.100.840.98-1.30-54.17%1237.98%
BABA200717P001850002020-06-03 3:52PM EDT2020-07-171.181.151.31-0.55-31.79%1959,17037.67%
BABA200821P001850002020-06-03 3:45PM EDT2020-08-213.042.863.25-0.76-20.00%7280637.63%
BABA200918P001850002020-06-03 3:24PM EDT2020-09-184.414.154.60-0.99-18.33%306,31436.99%
BABA201016P001850002020-06-03 3:49PM EDT2020-10-165.455.355.75-1.55-22.14%172,43036.19%
BABA201120P001850002020-06-03 10:38AM EDT2020-11-207.657.157.50-1.10-12.57%22,94536.41%
BABA201218P001850002020-06-03 11:28AM EDT2020-12-188.588.108.65-1.63-15.96%52,44736.17%
BABA210115P001850002020-06-03 2:52PM EDT2021-01-159.609.159.55-1.05-9.86%310,52535.60%
BABA210219P001850002020-06-02 3:45PM EDT2021-02-1912.2910.4011.000.00-1041235.68%
BABA210618P001850002020-05-29 11:37AM EDT2021-06-1821.4514.6015.800.00-2671,99236.31%
BABA220121P001850002020-06-03 11:05AM EDT2022-01-2122.3620.5023.35-2.44-9.84%23,47437.13%
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