BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:190.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200605C001900002020-06-02 3:50PM EDT2020-06-0523.9523.7024.75+7.75+47.84%8224786.23%
BABA200612C001900002020-06-02 3:41PM EDT2020-06-1224.0524.0025.05+6.20+34.73%288653.61%
BABA200619C001900002020-06-02 3:54PM EDT2020-06-1925.1524.8525.35+7.05+38.95%556,51245.12%
BABA200626C001900002020-06-02 3:49PM EDT2020-06-2624.5024.6525.20+7.15+41.21%143936.35%
BABA200702C001900002020-06-02 10:29AM EDT2020-07-0225.2525.0526.05+4.95+24.38%91239.78%
BABA200717C001900002020-06-02 3:11PM EDT2020-07-1726.5026.1527.00+5.98+29.14%1384637.90%
BABA200821C001900002020-06-02 3:18PM EDT2020-08-2129.1428.7529.70+6.64+29.51%311438.17%
BABA200918C001900002020-06-02 11:28AM EDT2020-09-1829.1530.3531.55+5.30+22.22%231,91638.01%
BABA201016C001900002020-06-02 11:29AM EDT2020-10-1630.7531.8533.05+5.45+21.54%239437.45%
BABA201120C001900002020-06-02 11:35AM EDT2020-11-2032.6034.0534.90+3.28+11.19%113637.23%
BABA201218C001900002020-06-02 3:53PM EDT2020-12-1835.6035.2536.10+5.60+18.67%337936.77%
BABA210115C001900002020-06-02 2:19PM EDT2021-01-1536.5036.5037.55+4.94+15.65%285,62136.95%
BABA210219C001900002020-05-28 3:33PM EDT2021-02-1929.3638.2539.150.00-27536.96%
BABA210618C001900002020-06-02 2:19PM EDT2021-06-1843.4043.1044.65+8.45+24.18%395037.86%
BABA220121C001900002020-06-02 1:50PM EDT2022-01-2150.6849.4553.00+4.43+9.58%2148438.84%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200605P001900002020-06-02 3:55PM EDT2020-06-050.070.060.07-0.15-68.18%8312,68062.11%
BABA200612P001900002020-06-02 3:49PM EDT2020-06-120.310.260.34-0.41-56.94%991,04645.12%
BABA200619P001900002020-06-02 3:59PM EDT2020-06-190.660.590.75-0.68-50.75%1,14418,42041.55%
BABA200626P001900002020-06-02 3:59PM EDT2020-06-261.010.941.20-0.90-47.12%49785839.80%
BABA200702P001900002020-06-02 3:07PM EDT2020-07-021.431.271.45-0.97-40.42%395437.68%
BABA200710P001900002020-06-02 3:20PM EDT2020-07-101.931.742.12-1.19-38.14%41637.95%
BABA200717P001900002020-06-02 3:59PM EDT2020-07-172.362.362.43-1.19-33.52%3478,01536.62%
BABA200821P001900002020-06-02 3:59PM EDT2020-08-214.904.655.15-1.57-24.27%1102,68637.44%
BABA200918P001900002020-06-02 3:55PM EDT2020-09-186.376.206.65-2.28-26.36%227,23536.46%
BABA201016P001900002020-06-01 10:44AM EDT2020-10-1610.297.558.100.00-12,75636.00%
BABA201120P001900002020-06-02 1:55PM EDT2020-11-2010.009.6010.15-2.17-17.83%122,50336.38%
BABA201218P001900002020-05-29 1:43PM EDT2020-12-1816.0010.8011.300.00-41,43435.90%
BABA210115P001900002020-06-02 3:00PM EDT2021-01-1512.1611.8012.30-1.84-13.14%867,22035.37%
BABA210219P001900002020-06-01 1:47PM EDT2021-02-1916.1013.4014.100.00-134,84235.83%
BABA210618P001900002020-06-02 9:34AM EDT2021-06-1819.9818.0019.05-1.32-6.20%22,50936.23%
BABA220121P001900002020-06-02 3:20PM EDT2022-01-2126.2024.2526.75-2.00-7.09%4672,67136.89%
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