BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:210.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529C002100002020-05-22 3:59PM EDT2020-05-291.120.000.000.00-16,590012.50%
BABA200605C002100002020-05-22 3:59PM EDT2020-06-052.340.000.000.00-2,36206.25%
BABA200612C002100002020-05-22 3:56PM EDT2020-06-123.190.000.000.00-56306.25%
BABA200619C002100002020-05-22 3:59PM EDT2020-06-194.070.000.000.00-6,14706.25%
BABA200626C002100002020-05-22 3:53PM EDT2020-06-264.950.000.000.00-32703.13%
BABA200702C002100002020-05-22 3:57PM EDT2020-07-025.390.000.000.00-6503.13%
BABA200717C002100002020-05-22 3:59PM EDT2020-07-176.900.000.000.00-1,64803.13%
BABA200821C002100002020-05-22 3:50PM EDT2020-08-2110.290.000.000.00-2,53503.13%
BABA200918C002100002020-05-22 3:59PM EDT2020-09-1812.250.000.000.00-29,75601.56%
BABA201016C002100002020-05-22 3:44PM EDT2020-10-1613.750.000.000.00-49901.56%
BABA201120C002100002020-05-22 3:42PM EDT2020-11-2015.950.000.000.00-4201.56%
BABA201218C002100002020-05-22 2:04PM EDT2020-12-1817.700.000.000.00-2701.56%
BABA210115C002100002020-05-22 3:58PM EDT2021-01-1518.7518.1519.000.00-468036.42%
BABA210219C002100002020-05-22 2:31PM EDT2021-02-1919.9519.6020.400.00-98036.02%
BABA210618C002100002020-05-22 3:57PM EDT2021-06-1824.8024.0025.750.00-34036.51%
BABA220121C002100002020-05-22 3:47PM EDT2022-01-2132.0031.5032.600.00-56035.95%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529P002100002020-05-22 3:59PM EDT2020-05-2911.450.000.000.00-1,56100.00%
BABA200605P002100002020-05-22 3:59PM EDT2020-06-0512.800.000.000.00-20800.00%
BABA200612P002100002020-05-22 3:55PM EDT2020-06-1213.500.000.000.00-8600.00%
BABA200619P002100002020-05-22 3:59PM EDT2020-06-1914.450.000.000.00-43800.00%
BABA200626P002100002020-05-22 3:38PM EDT2020-06-2615.110.000.000.00-1700.00%
BABA200717P002100002020-05-22 3:57PM EDT2020-07-1717.270.000.000.00-16500.00%
BABA200821P002100002020-05-22 3:57PM EDT2020-08-2120.650.000.000.00-1200.00%
BABA200918P002100002020-05-22 1:55PM EDT2020-09-1822.5021.7522.700.00-74037.11%
BABA201016P002100002020-05-22 12:25PM EDT2020-10-1622.8223.4024.250.00-11036.43%
BABA201120P002100002020-05-22 3:37PM EDT2020-11-2025.7125.4026.500.00-3036.72%
BABA201218P002100002020-05-22 2:37PM EDT2020-12-1826.9026.5527.650.00-7036.07%
BABA210115P002100002020-05-22 10:44AM EDT2021-01-1527.0027.6028.700.00-2035.50%
BABA210219P002100002020-05-22 3:57PM EDT2021-02-1929.6129.1030.150.00-82035.24%
BABA210618P002100002020-05-21 2:59PM EDT2021-06-1828.8033.3034.700.00-171,53034.90%
BABA220121P002100002020-05-22 10:34AM EDT2022-01-2139.2538.5043.000.00-4036.08%
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