BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:290.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529C002900002020-05-22 2:22PM EDT2020-05-290.020.010.02+0.02-3029121.88%
BABA200605C002900002020-05-22 3:49PM EDT2020-06-050.030.000.11+0.03-1183.59%
BABA200612C002900002020-05-21 12:44PM EDT2020-06-120.140.010.10+0.14--1365.23%
BABA200619C002900002020-05-22 10:19AM EDT2020-06-190.050.010.10-0.07-58.33%1260255.27%
BABA200626C002900002020-05-22 2:30PM EDT2020-06-260.060.010.10+0.06-2713452.34%
BABA200717C002900002020-05-22 3:34PM EDT2020-07-170.090.100.16-0.14-60.87%12939843.21%
BABA200821C002900002020-05-22 2:38PM EDT2020-08-210.220.240.33+0.22-1337.16%
BABA200918C002900002020-05-22 3:25PM EDT2020-09-180.470.440.54-0.39-45.35%1021,13835.05%
BABA201016C002900002020-05-22 3:33PM EDT2020-10-160.650.560.77-0.45-40.91%218033.50%
BABA201120C002900002020-05-22 9:45AM EDT2020-11-201.010.591.24-0.94-48.21%410632.98%
BABA201218C002900002020-05-21 2:36PM EDT2020-12-182.401.311.580.00-413432.30%
BABA210115C002900002020-05-22 3:40PM EDT2021-01-151.811.691.95-1.16-39.06%333,19631.80%
BABA210219C002900002020-05-22 3:50PM EDT2021-02-192.272.132.38-1.33-36.94%415,11031.12%
BABA210618C002900002020-05-22 1:54PM EDT2021-06-183.953.704.60-1.90-32.48%2550431.01%
BABA220121C002900002020-05-22 2:50PM EDT2022-01-218.607.7010.80-2.75-24.23%92,39633.28%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529P002900002020-05-22 2:10PM EDT2020-05-2990.2089.6091.20+90.20-367148.44%
BABA200619P002900002020-05-20 12:36PM EDT2020-06-1972.4589.6091.150.00-101057.42%
BABA200717P002900002020-05-22 9:34AM EDT2020-07-1787.2089.6091.15+16.50+23.34%101456.30%
BABA200918P002900002020-05-21 2:17PM EDT2020-09-1878.6989.8091.450.00-222240.41%
BABA201016P002900002020-04-23 3:50PM EDT2020-10-1685.7589.9591.550.00--2136.90%
BABA201120P002900002020-05-21 2:18PM EDT2020-11-2079.6790.3091.800.00-284434.41%
BABA210115P002900002020-05-22 2:11PM EDT2021-01-1591.3790.7592.30+12.97+16.54%11732.06%
BABA210219P002900002020-05-19 12:36PM EDT2021-02-1975.0591.1592.70+75.05--131.25%
BABA210618P002900002020-02-10 1:03AM EDT2021-06-1875.9588.9091.200.00--021.12%
BABA220121P002900002020-05-22 10:00AM EDT2022-01-2193.0095.3099.35-9.30-9.09%61131.17%
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