BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:250.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529C002500002020-05-27 10:10AM EDT2020-05-290.010.000.010.00-1021,77496.88%
BABA200605C002500002020-05-28 11:24AM EDT2020-06-050.040.030.05-0.01-20.00%212,67556.64%
BABA200612C002500002020-05-28 9:57AM EDT2020-06-120.080.010.16+0.07+700.00%127450.98%
BABA200619C002500002020-05-28 11:24AM EDT2020-06-190.130.110.140.00-1869,45241.70%
BABA200626C002500002020-05-28 9:34AM EDT2020-06-260.150.120.20-0.03-16.67%3041538.48%
BABA200702C002500002020-05-27 10:06AM EDT2020-07-020.170.090.200.00-25835.16%
BABA200717C002500002020-05-28 11:29AM EDT2020-07-170.330.310.35-0.07-17.50%965,07032.37%
BABA200821C002500002020-05-28 11:24AM EDT2020-08-211.101.031.15+0.06+5.77%413731.79%
BABA200918C002500002020-05-28 10:58AM EDT2020-09-181.721.741.83-0.21-10.88%444,01931.06%
BABA201016C002500002020-05-28 11:25AM EDT2020-10-162.532.442.63+0.02+0.80%1410,98830.85%
BABA201120C002500002020-05-28 10:59AM EDT2020-11-203.603.603.85+0.10+2.86%141,36131.20%
BABA201218C002500002020-05-28 9:30AM EDT2020-12-184.704.354.65+0.17+3.75%134830.95%
BABA210115C002500002020-05-28 11:21AM EDT2021-01-155.315.105.40+0.06+1.14%10120,34830.67%
BABA210219C002500002020-05-27 10:08AM EDT2021-02-196.506.306.600.00-515,52330.91%
BABA210618C002500002020-05-28 10:12AM EDT2021-06-1810.209.9510.45-0.20-1.92%1014,66731.38%
BABA220121C002500002020-05-28 11:01AM EDT2022-01-2117.0016.9518.00+0.20+1.19%144,16733.12%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529P002500002020-05-26 10:41AM EDT2020-05-2944.7050.1550.650.00-11175.59%
BABA200605P002500002020-05-26 3:34PM EDT2020-06-0547.9049.9050.950.00-62983.55%
BABA200612P002500002020-05-08 1:39PM EDT2020-06-1249.5550.1050.950.00-104064.84%
BABA200619P002500002020-05-26 11:52AM EDT2020-06-1946.3050.2550.900.00-739254.93%
BABA200626P002500002020-05-15 3:41PM EDT2020-06-2646.8550.1551.300.00--1,77450.15%
BABA200717P002500002020-05-27 12:29PM EDT2020-07-1750.8550.1050.900.00-14640.14%
BABA200821P002500002020-05-26 3:42PM EDT2020-08-2149.7350.8051.950.00-307336.99%
BABA200918P002500002020-05-20 12:21PM EDT2020-09-1838.0751.3552.250.00-395433.40%
BABA201016P002500002020-05-05 3:37PM EDT2020-10-1657.8552.1552.850.00-286532.03%
BABA201120P002500002020-05-13 2:49PM EDT2020-11-2055.8153.2553.900.00-524131.68%
BABA201218P002500002020-05-12 2:14PM EDT2020-12-1852.0754.0554.650.00--1031.26%
BABA210115P002500002020-05-22 2:39PM EDT2021-01-1551.6554.7055.300.00-1182830.74%
BABA210219P002500002020-05-27 11:37AM EDT2021-02-1955.6555.4556.400.00-142030.79%
BABA210618P002500002020-05-22 9:50AM EDT2021-06-1858.5058.9560.150.00-11,67631.16%
BABA220121P002500002020-05-21 3:26PM EDT2022-01-2157.3864.7067.050.00-20116432.31%
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