BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:260.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200605C002600002020-05-29 3:59PM EDT2020-06-050.080.000.45+0.05+166.67%1538488.28%
BABA200612C002600002020-05-29 3:36PM EDT2020-06-120.080.030.12-0.03-27.27%173,79251.37%
BABA200619C002600002020-05-29 3:59PM EDT2020-06-190.170.150.16+0.06+54.55%3454,53645.90%
BABA200626C002600002020-05-29 11:52AM EDT2020-06-260.100.080.23+0.02+25.00%1640041.80%
BABA200702C002600002020-05-28 2:53PM EDT2020-07-020.140.110.250.00-5238.28%
BABA200717C002600002020-05-29 3:58PM EDT2020-07-170.270.240.43+0.03+12.50%561,37134.84%
BABA200821C002600002020-05-29 3:44PM EDT2020-08-210.900.811.06+0.18+25.00%13119331.86%
BABA200918C002600002020-05-29 3:59PM EDT2020-09-181.661.491.73+0.47+39.50%241,25031.06%
BABA201016C002600002020-05-29 3:59PM EDT2020-10-162.152.072.37+0.68+46.26%141,68630.25%
BABA201120C002600002020-05-29 3:37PM EDT2020-11-203.163.353.70+0.71+28.98%424,03430.99%
BABA201218C002600002020-05-29 10:01AM EDT2020-12-183.054.054.50+0.05+1.67%1522530.73%
BABA210115C002600002020-05-29 3:59PM EDT2021-01-155.053.356.10+1.45+40.28%3498,35632.19%
BABA210219C002600002020-05-29 3:59PM EDT2021-02-196.315.956.35+1.36+27.47%43920,62130.46%
BABA210618C002600002020-05-29 3:45PM EDT2021-06-189.157.7012.50+0.35+3.98%8179,12033.98%
BABA220121C002600002020-05-29 12:12PM EDT2022-01-2114.5015.0019.40-0.20-1.36%31,83434.15%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200605P002600002020-05-27 10:25AM EDT2020-06-0561.2052.5053.800.00-15102.88%
BABA200612P002600002020-05-11 10:28AM EDT2020-06-1255.1052.5053.850.00-112170.51%
BABA200619P002600002020-05-28 10:35AM EDT2020-06-1960.6452.3553.600.00-12252.44%
BABA200626P002600002020-05-20 11:42AM EDT2020-06-2640.0052.3554.150.00--1,60250.17%
BABA200717P002600002020-04-30 12:09PM EDT2020-07-1759.3952.5053.850.00-11243.48%
BABA200821P002600002020-05-21 2:17PM EDT2020-08-2150.1953.0054.750.00--3438.06%
BABA200918P002600002020-04-15 1:35PM EDT2020-09-1854.1258.1058.650.00-337246.19%
BABA201016P002600002020-05-13 11:47AM EDT2020-10-1662.1554.4555.550.00-91632.27%
BABA201120P002600002020-05-20 1:19PM EDT2020-11-2053.5055.4556.800.00--132.34%
BABA201218P002600002020-05-26 9:30AM EDT2020-12-1858.5555.7556.900.00-111630.26%
BABA210115P002600002020-05-20 1:20PM EDT2021-01-1554.3556.7058.350.00-231331.49%
BABA210219P002600002020-05-13 7:08PM EDT2021-02-1965.5059.6060.800.00--2633.80%
BABA210618P002600002020-05-18 11:45AM EDT2021-06-1859.7060.7562.950.00-15331.11%
BABA220121P002600002020-05-20 12:48PM EDT2022-01-2166.0165.5070.500.00-28332.70%
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