BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:195.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529C001950002020-05-22 3:59PM EDT2020-05-297.106.807.55-11.30-61.41%3951,40153.81%
BABA200605C001950002020-05-22 3:52PM EDT2020-06-058.858.609.45-11.15-55.75%13015450.10%
BABA200612C001950002020-05-22 3:50PM EDT2020-06-129.489.6510.55-9.42-49.84%369645.67%
BABA200619C001950002020-05-22 3:59PM EDT2020-06-1910.8010.6011.10-10.12-48.37%2143,33941.49%
BABA200626C001950002020-05-22 3:30PM EDT2020-06-2612.2011.3012.45-11.87-49.31%434742.59%
BABA200717C001950002020-05-22 3:58PM EDT2020-07-1713.9413.6514.45-9.33-40.09%1832,39039.88%
BABA200821C001950002020-05-22 3:59PM EDT2020-08-2117.7017.4018.35+17.70-15541.17%
BABA200918C001950002020-05-22 3:59PM EDT2020-09-1819.4719.2019.95-8.53-30.46%678,87039.50%
BABA201016C001950002020-05-22 3:50PM EDT2020-10-1621.0020.8021.45-6.30-23.08%1953138.53%
BABA201120C001950002020-05-22 1:06PM EDT2020-11-2023.8022.7523.90-8.50-26.32%420439.05%
BABA201218C001950002020-05-22 1:53PM EDT2020-12-1824.8824.0525.20-8.47-25.40%4526738.54%
BABA210115C001950002020-05-22 3:53PM EDT2021-01-1525.8025.4026.45-8.00-23.67%683,04138.18%
BABA210219C001950002020-05-22 1:42PM EDT2021-02-1928.0026.0028.00-8.50-23.29%22437.94%
BABA210618C001950002020-05-22 3:50PM EDT2021-06-1832.0031.9533.25-8.45-20.89%1454338.18%
BABA220121C001950002020-05-22 3:51PM EDT2022-01-2139.6039.2041.80-7.00-15.02%2669039.25%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529P001950002020-05-22 3:59PM EDT2020-05-292.552.362.56+1.19+87.50%6,2802,18053.61%
BABA200605P001950002020-05-22 3:59PM EDT2020-06-054.204.054.20+1.86+79.49%6731,07245.90%
BABA200612P001950002020-05-22 3:57PM EDT2020-06-125.305.005.45+2.33+78.45%12519743.31%
BABA200619P001950002020-05-22 3:59PM EDT2020-06-196.205.956.35+2.76+80.23%1,65313,51041.25%
BABA200626P001950002020-05-22 3:51PM EDT2020-06-267.256.657.55+2.60+55.91%4,5367841.72%
BABA200702P001950002020-05-22 3:31PM EDT2020-07-027.757.308.25+7.75-134241.10%
BABA200717P001950002020-05-22 3:57PM EDT2020-07-179.298.909.70+3.28+54.58%3394,52139.72%
BABA200821P001950002020-05-22 3:12PM EDT2020-08-2112.5512.3013.15+12.55-591,00439.87%
BABA200918P001950002020-05-22 3:48PM EDT2020-09-1814.6514.0014.80+3.30+29.07%2833,43738.49%
BABA201016P001950002020-05-22 11:42AM EDT2020-10-1614.6015.6516.35+2.00+15.87%20844937.72%
BABA201120P001950002020-05-22 3:16PM EDT2020-11-2018.1017.7518.70+4.40+32.12%987838.15%
BABA201218P001950002020-05-22 12:54PM EDT2020-12-1818.9018.3519.90+2.85+17.76%3620737.53%
BABA210115P001950002020-05-22 3:13PM EDT2021-01-1520.3020.1021.00+3.39+20.05%922,91736.99%
BABA210219P001950002020-05-22 11:41AM EDT2021-02-1920.5021.6522.50+3.50+20.59%13136.76%
BABA210618P001950002020-05-22 1:29PM EDT2021-06-1826.1525.6527.25+4.02+18.17%12,76036.58%
BABA220121P001950002020-05-22 3:54PM EDT2022-01-2133.3531.4035.20+4.05+13.82%51091037.34%
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