BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:155.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230609C001550002023-05-16 1:41PM EDT2023-06-090.080.000.050.00-412212.50%
BABA230616C001550002023-05-31 11:30AM EDT2023-06-160.010.000.020.00-83,553118.75%
BABA230630C001550002023-05-15 3:40PM EDT2023-06-300.050.000.120.00--1893.75%
BABA230721C001550002023-06-05 2:41PM EDT2023-07-210.050.030.06-0.02-28.57%11,51566.80%
BABA230818C001550002023-06-02 10:35AM EDT2023-08-180.220.150.260.00-135963.97%
BABA230915C001550002023-06-02 1:28PM EDT2023-09-150.300.250.36-0.04-11.76%11,79257.86%
BABA231020C001550002023-05-25 3:39PM EDT2023-10-200.370.370.560.00-21,25553.56%
BABA231117C001550002023-05-26 12:25PM EDT2023-11-170.530.540.650.00-1052,54051.03%
BABA231215C001550002023-06-02 3:34PM EDT2023-12-150.840.640.850.00-101,14650.56%
BABA240119C001550002023-06-05 11:24AM EDT2024-01-191.000.991.06-0.16-13.79%16,00748.71%
BABA240621C001550002023-06-02 11:39AM EDT2024-06-212.602.152.70+0.08+3.17%143947.25%
BABA241220C001550002023-05-26 1:52PM EDT2024-12-203.944.304.700.00-11846.00%
BABA250117C001550002023-05-30 1:41PM EDT2025-01-173.504.705.000.00-5715345.83%
BABA250620C001550002023-06-02 3:50PM EDT2025-06-206.506.206.850.00-3118645.65%
BABA251219C001550002023-06-02 10:30AM EDT2025-12-199.257.909.300.00-120746.18%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230616P001550002023-02-24 11:15AM EDT2023-06-1664.7567.9568.350.00-200.00%
BABA230721P001550002023-03-01 1:41PM EDT2023-07-2164.9452.7553.450.00-1000.00%
BABA230818P001550002023-05-08 9:35AM EDT2023-08-1872.0070.3570.950.00-1053.71%
BABA230915P001550002023-04-10 12:00PM EDT2023-09-1553.9571.6572.300.00-6077.20%
BABA231020P001550002023-05-30 1:54PM EDT2023-10-2076.6370.2571.000.00-2052.34%
BABA231117P001550002023-03-28 1:15PM EDT2023-11-1757.3569.8571.400.00-7054.10%
BABA231215P001550002023-04-05 10:09AM EDT2023-12-1556.4571.2072.400.00--054.47%
BABA240119P001550002023-06-05 3:41PM EDT2024-01-1970.4069.3571.35-0.60-0.85%86030745.48%
BABA240621P001550002023-03-10 3:22PM EDT2024-06-2171.4454.3555.450.00-2900.00%
BABA241220P001550002023-05-25 10:12AM EDT2024-12-2075.0068.5072.350.00-2034.84%
BABA250117P001550002023-04-26 2:55PM EDT2025-01-1772.1573.0076.500.00-130048.60%
BABA250620P001550002023-03-13 3:25PM EDT2025-06-2072.0561.8065.050.00-50500.00%
BABA251219P001550002023-03-03 2:53PM EDT2025-12-1966.2756.5560.900.00-120.00%