BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:230.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200605C002300002020-05-29 3:58PM EDT2020-06-050.270.190.29+0.15+125.00%7021,52449.17%
BABA200612C002300002020-05-29 3:59PM EDT2020-06-120.520.450.50+0.29+126.09%21445937.62%
BABA200619C002300002020-05-29 3:59PM EDT2020-06-190.790.710.75+0.45+132.35%78311,67033.52%
BABA200626C002300002020-05-29 3:58PM EDT2020-06-261.050.891.20+0.55+110.00%3675732.92%
BABA200702C002300002020-05-29 3:59PM EDT2020-07-021.601.171.54+0.79+97.53%766332.19%
BABA200710C002300002020-05-29 10:28AM EDT2020-07-100.790.73--0.03-3.66%--23.26%
BABA200717C002300002020-05-29 3:59PM EDT2020-07-172.402.222.39+1.25+108.70%1,0367,27531.08%
BABA200821C002300002020-05-29 3:57PM EDT2020-08-215.004.654.95+1.60+47.06%8616732.05%
BABA200918C002300002020-05-29 3:59PM EDT2020-09-186.706.256.70+2.40+55.81%1487,38532.17%
BABA201016C002300002020-05-29 3:35PM EDT2020-10-167.107.608.00+1.60+29.09%7695431.57%
BABA201120C002300002020-05-29 3:05PM EDT2020-11-208.959.9510.35+0.55+6.55%646932.66%
BABA201218C002300002020-05-29 3:55PM EDT2020-12-1811.1510.9511.65+2.01+21.99%1239032.54%
BABA210115C002300002020-05-29 3:57PM EDT2021-01-1512.4011.0012.60+2.70+27.84%1,45311,24332.00%
BABA210219C002300002020-05-29 3:28PM EDT2021-02-1913.2013.8514.50+1.40+11.86%2318532.60%
BABA210618C002300002020-05-29 11:15AM EDT2021-06-1815.4916.0019.95-0.51-3.19%413,42033.60%
BABA220121C002300002020-05-29 3:57PM EDT2022-01-2126.5025.5030.00+2.00+8.16%287,12036.34%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200605P002300002020-05-29 3:44PM EDT2020-06-0525.1522.8024.05+3.65+16.98%11362.60%
BABA200612P002300002020-05-29 3:03PM EDT2020-06-1227.3122.9024.10-3.39-11.04%12350.76%
BABA200619P002300002020-05-29 3:22PM EDT2020-06-1926.8023.0024.20-2.40-8.22%91,66941.79%
BABA200626P002300002020-05-29 10:33AM EDT2020-06-2632.6023.3024.90+2.25+7.41%202540.81%
BABA200702P002300002020-05-26 10:00AM EDT2020-07-0225.2523.6524.850.00---36.62%
BABA200717P002300002020-05-29 3:11PM EDT2020-07-1727.7524.5025.70-4.60-14.22%1225634.35%
BABA200821P002300002020-05-29 3:01PM EDT2020-08-2131.0027.1028.60+6.10+24.50%53535.16%
BABA200918P002300002020-05-22 10:58AM EDT2020-09-1834.9028.6531.400.00-248637.24%
BABA201016P002300002020-04-30 10:52AM EDT2020-10-1634.9528.3033.000.00-7413536.64%
BABA201120P002300002020-05-27 10:50AM EDT2020-11-2039.3532.0535.000.00-111636.43%
BABA201218P002300002020-05-28 12:26PM EDT2020-12-1838.1033.2036.500.00-34036.34%
BABA210115P002300002020-05-29 10:28AM EDT2021-01-1541.2533.9535.30+0.50+1.23%11,08632.17%
BABA210219P002300002020-05-19 12:35PM EDT2021-02-1932.0035.9037.950.00-22333.84%
BABA210618P002300002020-05-26 12:01PM EDT2021-06-1842.8540.0042.000.00-255832.97%
BABA220121P002300002020-05-21 10:11AM EDT2022-01-2147.0046.0051.000.00-168334.86%
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