BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:220.00
Callsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200612C002200002020-06-05 3:59PM EDT2020-06-123.253.153.25+0.33+11.30%5,4172,25228.59%
BABA200619C002200002020-06-05 3:59PM EDT2020-06-194.604.554.65+0.30+6.98%3,73919,70928.37%
BABA200626C002200002020-06-05 3:58PM EDT2020-06-265.755.655.90+0.22+3.98%2191,66129.11%
BABA200702C002200002020-06-05 3:59PM EDT2020-07-026.706.557.10+0.35+5.51%50365430.71%
BABA200710C002200002020-06-05 3:26PM EDT2020-07-107.607.457.90+0.80+11.76%15920829.93%
BABA200717C002200002020-06-05 3:59PM EDT2020-07-178.448.308.60+0.24+2.93%1,05815,57529.68%
BABA200821C002200002020-06-05 3:52PM EDT2020-08-2112.4012.3512.85+0.85+7.36%1602,00232.49%
BABA200918C002200002020-06-05 2:36PM EDT2020-09-1815.1514.6515.25+1.35+9.78%3327,59632.94%
BABA201016C002200002020-06-05 3:55PM EDT2020-10-1616.5016.4017.05+0.50+3.12%232,22032.68%
BABA201120C002200002020-06-05 3:51PM EDT2020-11-2019.3018.8519.70+1.55+8.73%6566833.56%
BABA201218C002200002020-06-05 3:55PM EDT2020-12-1820.9020.3521.05+1.00+5.03%171,07833.19%
BABA210115C002200002020-06-05 3:51PM EDT2021-01-1521.6321.5522.30+0.93+4.49%887,77032.87%
BABA210219C002200002020-06-04 2:34PM EDT2021-02-1923.2723.1524.150.00-514533.10%
BABA210618C002200002020-06-05 12:55PM EDT2021-06-1828.7028.3029.50+1.35+4.94%2,0622,63333.46%
BABA220121C002200002020-06-05 3:51PM EDT2022-01-2136.5535.1538.00+0.22+0.61%31,42134.41%
Putsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200612P002200002020-06-05 3:59PM EDT2020-06-123.753.453.70-1.15-23.47%92923928.59%
BABA200619P002200002020-06-05 3:59PM EDT2020-06-195.104.905.20-1.15-18.40%2,1135,04928.96%
BABA200626P002200002020-06-05 1:54PM EDT2020-06-266.406.056.40-1.60-20.00%1423229.36%
BABA200702P002200002020-06-05 3:32PM EDT2020-07-026.906.857.35-1.79-20.60%11529.88%
BABA200717P002200002020-06-05 3:56PM EDT2020-07-178.908.658.95-1.10-11.00%24772629.35%
BABA200821P002200002020-06-05 3:14PM EDT2020-08-2112.8012.3513.15-1.71-11.78%8713032.13%
BABA200918P002200002020-06-05 3:31PM EDT2020-09-1815.0014.9515.50-1.00-6.25%3296632.53%
BABA201016P002200002020-06-05 1:42PM EDT2020-10-1616.7516.2017.00-0.75-4.29%2982331.75%
BABA201120P002200002020-06-05 9:36AM EDT2020-11-2019.0018.7019.65-1.10-5.47%114832.73%
BABA201218P002200002020-06-03 2:50PM EDT2020-12-1821.7520.3520.900.00-4310432.26%
BABA210115P002200002020-06-05 1:16PM EDT2021-01-1521.7021.1522.10-1.20-5.24%633,02131.94%
BABA210219P002200002020-05-29 2:51PM EDT2021-02-1934.4422.9023.850.00-104832.10%
BABA210618P002200002020-06-02 3:26PM EDT2021-06-1832.0527.4028.800.00-23088232.18%
BABA220121P002200002020-06-05 2:17PM EDT2022-01-2134.9533.9037.30-1.30-3.59%3545033.39%
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