BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:205.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529C002050002020-05-22 3:59PM EDT2020-05-292.150.000.000.00-9,79506.25%
BABA200605C002050002020-05-22 3:59PM EDT2020-06-053.760.000.000.00-1,97503.13%
BABA200612C002050002020-05-22 3:57PM EDT2020-06-124.750.000.000.00-34503.13%
BABA200619C002050002020-05-22 3:59PM EDT2020-06-195.650.000.000.00-6,24503.13%
BABA200626C002050002020-05-22 3:50PM EDT2020-06-266.500.000.000.00-55301.56%
BABA200702C002050002020-05-22 3:55PM EDT2020-07-027.200.000.000.00-10901.56%
BABA200717C002050002020-05-22 3:59PM EDT2020-07-178.850.000.000.00-2,17101.56%
BABA200821C002050002020-05-22 3:59PM EDT2020-08-2112.650.000.000.00-9,64301.56%
BABA200918C002050002020-05-22 3:59PM EDT2020-09-1814.400.000.000.00-37601.56%
BABA201016C002050002020-05-22 3:50PM EDT2020-10-1615.750.000.000.00-15100.78%
BABA201120C002050002020-05-22 3:41PM EDT2020-11-2018.300.000.000.00-5400.78%
BABA201218C002050002020-05-22 12:33PM EDT2020-12-1820.610.000.000.00-4100.78%
BABA210115C002050002020-05-22 3:50PM EDT2021-01-1520.6320.4521.300.00-140036.96%
BABA210219C002050002020-05-22 3:04PM EDT2021-02-1922.6021.9022.750.00-42036.60%
BABA210618C002050002020-05-22 3:57PM EDT2021-06-1827.2526.2528.150.00-63037.09%
BABA220121C002050002020-05-22 3:51PM EDT2022-01-2134.8034.0536.800.00-51038.25%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529P002050002020-05-22 3:59PM EDT2020-05-297.570.000.000.00-2,54300.00%
BABA200605P002050002020-05-22 3:55PM EDT2020-06-059.180.000.000.00-11600.00%
BABA200612P002050002020-05-22 2:53PM EDT2020-06-129.670.000.000.00-3400.00%
BABA200619P002050002020-05-22 3:52PM EDT2020-06-1911.230.000.000.00-88000.00%
BABA200626P002050002020-05-22 3:16PM EDT2020-06-2611.750.000.000.00-6,07100.00%
BABA200702P002050002020-05-22 12:38PM EDT2020-07-0212.210.000.000.00-2900.00%
BABA200717P002050002020-05-22 3:56PM EDT2020-07-1714.250.000.000.00-53900.00%
BABA200821P002050002020-05-22 1:16PM EDT2020-08-2117.040.000.000.00-2700.00%
BABA200918P002050002020-05-22 2:57PM EDT2020-09-1818.9218.9019.800.00-650037.48%
BABA201016P002050002020-05-22 2:14PM EDT2020-10-1620.9220.4021.350.00-57036.74%
BABA201120P002050002020-05-22 3:50PM EDT2020-11-2023.4022.6523.700.00-1037.16%
BABA201218P002050002020-05-21 11:29AM EDT2020-12-1820.5023.8524.850.00-230636.48%
BABA210115P002050002020-05-22 3:51PM EDT2021-01-1525.6324.9526.000.00-34036.04%
BABA210219P002050002020-05-20 12:39PM EDT2021-02-1921.2226.5027.450.00-112235.74%
BABA210618P002050002020-05-22 9:58AM EDT2021-06-1829.2130.6532.250.00-25035.65%
BABA220121P002050002020-05-21 2:37PM EDT2022-01-2133.7335.9040.400.00-201,93336.59%
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