BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:125.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529C001250002020-05-19 3:45PM EDT2020-05-2992.660.000.000.00--70.00%
BABA200605C001250002020-05-19 2:55PM EDT2020-06-0594.500.000.000.00--70.00%
BABA200619C001250002020-04-29 11:53AM EDT2020-06-1980.5075.3576.800.00-3442131.79%
BABA200717C001250002020-05-05 1:47PM EDT2020-07-1771.600.000.000.00-22220.00%
BABA200918C001250002020-03-27 4:09AM EDT2020-09-1865.7583.2084.850.00-42100.23%
BABA201016C001250002020-03-23 12:56PM EDT2020-10-1657.3586.4587.850.00-315101.12%
BABA210115C001250002020-05-20 3:57PM EDT2021-01-1595.050.000.000.00-61,3380.00%
BABA210219C001250002020-05-11 10:47AM EDT2021-02-1984.180.000.000.00-150.00%
BABA210618C001250002020-03-03 3:48PM EDT2021-06-1885.1070.5072.900.00-63000.00%
BABA220121C001250002020-05-20 12:49PM EDT2022-01-2196.540.000.000.00-1650.00%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529P001250002020-05-22 1:31PM EDT2020-05-290.010.000.000.00-53450.00%
BABA200605P001250002020-05-27 9:30AM EDT2020-06-050.030.000.000.00-22350.00%
BABA200612P001250002020-05-27 3:44PM EDT2020-06-120.070.000.000.00-1350.00%
BABA200619P001250002020-05-27 11:27AM EDT2020-06-190.100.000.000.00-15,66850.00%
BABA200626P001250002020-05-26 9:30AM EDT2020-06-260.210.000.000.00-19325.00%
BABA200717P001250002020-05-27 2:58PM EDT2020-07-170.310.000.000.00-531425.00%
BABA200918P001250002020-05-27 3:41PM EDT2020-09-180.950.000.000.00-19412.50%
BABA201016P001250002020-05-22 3:24PM EDT2020-10-161.480.000.000.00-110412.50%
BABA201120P001250002020-05-22 11:38AM EDT2020-11-201.980.000.000.00-44812.50%
BABA201218P001250002020-05-26 12:15PM EDT2020-12-182.200.000.000.00-114512.50%
BABA210115P001250002020-05-26 10:25AM EDT2021-01-152.670.000.000.00-14,86212.50%
BABA210219P001250002020-05-22 10:23AM EDT2021-02-193.310.000.000.00-18212.50%
BABA210618P001250002020-05-22 12:58PM EDT2021-06-185.850.000.000.00-3118212.50%
BABA220121P001250002020-05-22 3:58PM EDT2022-01-218.400.000.000.00-47026.25%
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