BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:150.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529C001500002020-05-20 1:48PM EDT2020-05-2965.250.000.000.00-270.00%
BABA200605C001500002020-05-12 1:31PM EDT2020-06-0554.900.000.000.00-1230.00%
BABA200612C001500002020-05-26 3:58PM EDT2020-06-1252.050.000.000.00-120.00%
BABA200619C001500002020-05-26 9:30AM EDT2020-06-1956.300.000.000.00-25670.00%
BABA200626C001500002020-05-22 1:57PM EDT2020-06-2649.800.000.000.00-210.00%
BABA200717C001500002020-05-26 3:38PM EDT2020-07-1752.900.000.000.00-32360.00%
BABA200821C001500002020-05-27 9:33AM EDT2020-08-2152.100.000.000.00-260.00%
BABA200918C001500002020-05-22 10:10AM EDT2020-09-1855.060.000.000.00-2760.00%
BABA201016C001500002020-05-27 11:39AM EDT2020-10-1652.410.000.000.00-6500.00%
BABA201120C001500002020-05-26 3:16PM EDT2020-11-2056.960.000.000.00-3270.00%
BABA201218C001500002020-05-26 3:34PM EDT2020-12-1857.650.000.000.00-1660.00%
BABA210115C001500002020-05-27 11:38AM EDT2021-01-1556.500.000.000.00-31,7660.00%
BABA210618C001500002020-05-27 11:06AM EDT2021-06-1859.500.000.000.00-64400.00%
BABA220121C001500002020-05-27 1:16PM EDT2022-01-2165.170.000.000.00-23170.00%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529P001500002020-05-27 10:35AM EDT2020-05-290.020.000.000.00-5276150.00%
BABA200605P001500002020-05-27 1:56PM EDT2020-06-050.100.000.000.00-1917050.00%
BABA200612P001500002020-05-27 2:13PM EDT2020-06-120.220.000.000.00-2215325.00%
BABA200619P001500002020-05-27 1:49PM EDT2020-06-190.300.000.000.00-1689,08325.00%
BABA200626P001500002020-05-27 2:38PM EDT2020-06-260.370.000.000.00-1420425.00%
BABA200702P001500002020-05-27 1:29PM EDT2020-07-020.480.000.000.00-124225.00%
BABA200717P001500002020-05-27 3:26PM EDT2020-07-170.700.000.000.00-605,02212.50%
BABA200821P001500002020-05-27 10:41AM EDT2020-08-211.800.000.000.00-115512.50%
BABA200918P001500002020-05-27 3:38PM EDT2020-09-182.250.000.000.00-213,12812.50%
BABA201016P001500002020-05-27 12:54PM EDT2020-10-163.200.000.000.00-532112.50%
BABA201120P001500002020-05-27 1:33PM EDT2020-11-204.400.000.000.00-957616.25%
BABA201218P001500002020-05-26 1:08PM EDT2020-12-184.780.000.000.00-51856.25%
BABA210115P001500002020-05-27 2:13PM EDT2021-01-155.810.000.000.00-4211,2486.25%
BABA210219P001500002020-05-26 3:57PM EDT2021-02-196.550.000.000.00-782156.25%
BABA210618P001500002020-05-27 2:22PM EDT2021-06-1810.450.000.000.00-36,4496.25%
BABA220121P001500002020-05-27 2:09PM EDT2022-01-2115.510.000.000.00-33,2616.25%
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