BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:155.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529C001550002020-05-26 10:29AM EDT2020-05-2950.7043.6545.300.00-413316.70%
BABA200605C001550002020-05-28 9:33AM EDT2020-06-0542.9043.5545.60-2.20-4.88%101375.98%
BABA200612C001550002020-05-12 9:36AM EDT2020-06-1251.7042.5546.650.00--1057.42%
BABA200619C001550002020-05-28 3:23PM EDT2020-06-1946.2544.7045.50-2.80-5.71%952863.53%
BABA200626C001550002020-05-27 2:39PM EDT2020-06-2645.0044.3045.900.00-2155.32%
BABA200717C001550002020-05-27 12:40PM EDT2020-07-1744.7544.7546.050.00-102752.53%
BABA200918C001550002020-05-20 11:57AM EDT2020-09-1866.9446.8548.200.00-13045.47%
BABA201016C001550002020-05-13 11:30AM EDT2020-10-1650.4747.8548.850.00-54543.10%
BABA201120C001550002020-05-21 9:30AM EDT2020-11-2061.5549.2550.550.00-15143.79%
BABA201218C001550002020-05-22 9:38AM EDT2020-12-1853.3650.1551.250.00-13814242.55%
BABA210115C001550002020-05-26 10:51AM EDT2021-01-1557.5051.2052.400.00-163042.69%
BABA210219C001550002020-05-20 9:30AM EDT2021-02-1971.9652.3053.800.00-1142.85%
BABA210618C001550002020-05-26 9:41AM EDT2021-06-1863.0955.5558.150.00-217243.12%
BABA220121C001550002020-05-26 10:43AM EDT2022-01-2167.0061.3066.000.00-225444.69%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529P001550002020-05-28 12:59PM EDT2020-05-290.010.000.01-0.02-66.67%8408156.25%
BABA200605P001550002020-05-28 3:48PM EDT2020-06-050.130.050.13+0.01+8.33%3423476.56%
BABA200612P001550002020-05-28 3:14PM EDT2020-06-120.180.150.25-0.04-18.18%13762.89%
BABA200619P001550002020-05-28 3:57PM EDT2020-06-190.360.350.38+0.01+2.86%745,53357.52%
BABA200626P001550002020-05-28 3:47PM EDT2020-06-260.400.290.51+0.03+8.11%19750.93%
BABA200702P001550002020-05-28 3:46PM EDT2020-07-020.550.460.69+0.04+7.84%2251.71%
BABA200717P001550002020-05-28 1:17PM EDT2020-07-170.780.731.01-0.09-10.34%3665347.12%
BABA200821P001550002020-05-28 10:02AM EDT2020-08-211.961.681.95-0.12-5.77%19442.86%
BABA200918P001550002020-05-28 12:04PM EDT2020-09-182.722.402.93-0.21-7.17%199142.04%
BABA201016P001550002020-05-28 2:19PM EDT2020-10-163.303.453.75-0.20-5.71%313340.88%
BABA201120P001550002020-05-27 10:53AM EDT2020-11-205.354.805.200.00-3332941.24%
BABA201218P001550002020-05-28 3:18PM EDT2020-12-185.605.556.05-0.45-7.44%254940.67%
BABA210115P001550002020-05-28 3:30PM EDT2021-01-156.606.406.95+0.15+2.33%173,17540.39%
BABA210219P001550002020-05-28 3:33PM EDT2021-02-197.787.458.15+0.18+2.37%106640.35%
BABA210618P001550002020-05-28 9:59AM EDT2021-06-1811.5510.8012.50-0.20-1.70%76,97841.20%
BABA220121P001550002020-05-19 3:00PM EDT2022-01-2115.1015.7019.650.00-448642.34%
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