BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:140.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529C001400002020-05-21 9:32AM EDT2020-05-2969.800.000.000.00--130.00%
BABA200605C001400002020-05-27 9:48AM EDT2020-06-0559.850.000.000.00-3240.00%
BABA200612C001400002020-05-08 1:05PM EDT2020-06-1261.550.000.000.00-10200.00%
BABA200619C001400002020-05-22 11:40AM EDT2020-06-1963.480.000.000.00-135170.00%
BABA200717C001400002020-05-22 3:13PM EDT2020-07-1760.900.000.000.00-7430.00%
BABA200821C001400002020-05-26 11:13AM EDT2020-08-2166.900.000.000.00-160.00%
BABA200918C001400002020-05-22 3:54PM EDT2020-09-1862.000.000.000.00-6700.00%
BABA201016C001400002020-05-08 9:43AM EDT2020-10-1662.420.000.000.00-1100.00%
BABA201120C001400002020-05-13 12:47PM EDT2020-11-2063.100.000.000.00-2270.00%
BABA201218C001400002020-05-06 3:29PM EDT2020-12-1861.000.000.000.00-2200.00%
BABA210115C001400002020-05-27 12:25PM EDT2021-01-1564.100.000.000.00-32,0850.00%
BABA210219C001400002020-05-13 7:08PM EDT2021-02-1970.400.000.000.00--220.00%
BABA210618C001400002020-05-27 3:56PM EDT2021-06-1869.000.000.000.00-32870.00%
BABA220121C001400002020-05-26 12:06PM EDT2022-01-2177.380.000.000.00-41,1660.00%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529P001400002020-05-27 2:32PM EDT2020-05-290.010.000.000.00-249650.00%
BABA200605P001400002020-05-27 2:10PM EDT2020-06-050.050.000.000.00-247350.00%
BABA200612P001400002020-05-27 11:27AM EDT2020-06-120.110.000.000.00-24325.00%
BABA200619P001400002020-05-27 11:26AM EDT2020-06-190.180.000.000.00-345,18625.00%
BABA200626P001400002020-05-27 10:41AM EDT2020-06-260.290.000.000.00-21425.00%
BABA200717P001400002020-05-27 3:13PM EDT2020-07-170.490.000.000.00-2516925.00%
BABA200821P001400002020-05-27 11:18AM EDT2020-08-211.140.000.000.00-11212.50%
BABA200918P001400002020-05-27 12:14PM EDT2020-09-181.460.000.000.00-230212.50%
BABA201016P001400002020-05-27 1:37PM EDT2020-10-162.240.000.000.00-718012.50%
BABA201120P001400002020-05-27 1:32PM EDT2020-11-203.150.000.000.00-1515012.50%
BABA201218P001400002020-05-22 2:34PM EDT2020-12-184.140.000.000.00-6369712.50%
BABA210115P001400002020-05-27 2:26PM EDT2021-01-154.310.000.000.00-126,27512.50%
BABA210219P001400002020-05-22 12:47PM EDT2021-02-195.450.000.000.00-342876.25%
BABA210618P001400002020-05-20 1:27PM EDT2021-06-187.510.000.000.00-23,9476.25%
BABA220121P001400002020-05-27 11:20AM EDT2022-01-2112.770.000.000.00-21,4716.25%
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