BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:160.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529C001600002020-05-27 2:21PM EDT2020-05-2939.4038.6540.300.00-238284.38%
BABA200605C001600002020-05-28 1:46PM EDT2020-06-0541.2538.6040.65-5.45-11.67%42072.07%
BABA200612C001600002020-05-27 12:14PM EDT2020-06-1239.8538.7540.800.00-102059.47%
BABA200619C001600002020-05-28 3:53PM EDT2020-06-1939.3039.8040.40+0.70+1.81%361,66556.93%
BABA200626C001600002020-05-15 2:39PM EDT2020-06-2643.1539.3540.800.00--55259.40%
BABA200702C001600002020-05-27 3:42PM EDT2020-07-0240.8939.1040.500.00---50.61%
BABA200717C001600002020-05-28 9:55AM EDT2020-07-1739.9540.3541.20-0.50-1.24%1018448.63%
BABA200821C001600002020-05-28 10:07AM EDT2020-08-2141.9041.3542.85-4.55-9.80%12246.12%
BABA200918C001600002020-05-28 1:19PM EDT2020-09-1844.8342.4043.75+0.90+2.05%314243.59%
BABA201016C001600002020-05-26 1:47PM EDT2020-10-1647.8543.5544.550.00-25641.69%
BABA201120C001600002020-05-22 9:54AM EDT2020-11-2049.1244.6045.450.00-764139.89%
BABA201218C001600002020-05-22 3:11PM EDT2020-12-1848.0546.1547.200.00-536941.46%
BABA210115C001600002020-05-28 12:44PM EDT2021-01-1549.0947.2548.30+1.54+3.24%61,80241.36%
BABA210219C001600002020-05-18 10:01AM EDT2021-02-1960.5248.4549.150.00-23740.31%
BABA210618C001600002020-05-26 10:29AM EDT2021-06-1858.6051.8054.050.00-535541.55%
BABA220121C001600002020-05-28 3:44PM EDT2022-01-2160.0058.0062.50+1.00+1.69%3456943.77%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529P001600002020-05-28 3:31PM EDT2020-05-290.010.000.020.00-19302150.00%
BABA200605P001600002020-05-28 3:41PM EDT2020-06-050.180.120.25+0.02+12.50%86075.68%
BABA200612P001600002020-05-28 3:35PM EDT2020-06-120.260.200.35-0.04-13.33%236359.08%
BABA200619P001600002020-05-28 3:57PM EDT2020-06-190.440.340.40+0.05+12.82%2819,30751.51%
BABA200626P001600002020-05-28 3:31PM EDT2020-06-260.570.490.710.00-507151.27%
BABA200702P001600002020-05-28 1:31PM EDT2020-07-020.570.600.82-0.06-9.52%11548.19%
BABA200717P001600002020-05-28 3:54PM EDT2020-07-171.121.011.17+0.13+13.13%253,81943.95%
BABA200821P001600002020-05-28 3:49PM EDT2020-08-212.452.112.65+0.10+4.26%87642.62%
BABA200918P001600002020-05-28 2:30PM EDT2020-09-183.003.053.60-0.56-15.73%356,61341.00%
BABA201016P001600002020-05-28 9:56AM EDT2020-10-164.504.054.30-0.07-1.53%101,37839.17%
BABA201120P001600002020-05-28 1:53PM EDT2020-11-205.705.606.30-0.30-5.00%851,46640.86%
BABA201218P001600002020-05-28 12:23PM EDT2020-12-186.716.507.15-0.39-5.49%2153440.10%
BABA210115P001600002020-05-28 2:09PM EDT2021-01-157.407.507.95-0.10-1.33%8411,34439.45%
BABA210219P001600002020-05-28 2:19PM EDT2021-02-198.508.759.25-0.95-10.05%1689039.49%
BABA210618P001600002020-05-26 3:56PM EDT2021-06-1812.8712.2013.850.00-2,4555,09540.44%
BABA220121P001600002020-05-28 3:48PM EDT2022-01-2119.0017.3020.65+0.27+1.44%2891,71540.89%
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