BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:105.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529C001050002020-05-27 2:35PM EDT2020-05-2994.550.000.000.00-7200.00%
BABA200619C001050002020-05-05 10:05AM EDT2020-06-1991.150.000.000.00-5250.00%
BABA200717C001050002020-05-20 10:34AM EDT2020-07-17115.000.000.000.00-110.00%
BABA201120C001050002020-03-27 3:33PM EDT2020-11-2087.100.000.000.00-500.00%
BABA201218C001050002020-05-13 7:08PM EDT2020-12-1891.400.000.000.00--310.00%
BABA210115C001050002020-03-18 2:59PM EDT2021-01-1577.90105.45106.950.00-20040790.01%
BABA210219C001050002020-05-13 7:08PM EDT2021-02-1987.000.000.000.00--100.00%
BABA210618C001050002020-05-04 3:24PM EDT2021-06-1890.7598.55100.900.00-28654.03%
BABA220121C001050002020-05-22 9:50AM EDT2022-01-21102.800.000.000.00-1160.00%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529P001050002020-05-22 2:38PM EDT2020-05-290.020.000.000.00-61150.00%
BABA200619P001050002020-05-27 9:30AM EDT2020-06-190.050.000.000.00-188650.00%
BABA200626P001050002020-05-21 11:22AM EDT2020-06-260.090.000.000.00-21550.00%
BABA200717P001050002020-05-27 11:45AM EDT2020-07-170.130.000.000.00-341325.00%
BABA200918P001050002020-05-27 11:10AM EDT2020-09-180.500.000.000.00-25225.00%
BABA201016P001050002020-05-22 3:58PM EDT2020-10-160.860.000.000.00-11825.00%
BABA201120P001050002020-05-22 12:26PM EDT2020-11-201.160.000.000.00-214625.00%
BABA201218P001050002020-05-13 1:17PM EDT2020-12-181.390.000.000.00-3412.50%
BABA210115P001050002020-05-18 12:09PM EDT2021-01-151.440.000.000.00-54,72212.50%
BABA210219P001050002020-05-11 3:56PM EDT2021-02-191.810.000.000.00--512.50%
BABA210618P001050002020-05-22 9:46AM EDT2021-06-183.230.000.000.00-111812.50%
BABA220121P001050002020-05-27 3:56PM EDT2022-01-215.800.000.000.00-105512.50%
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