BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:165.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529C001650002020-05-26 1:06PM EDT2020-05-2938.3934.9035.350.00-16920.00%
BABA200605C001650002020-05-27 12:56PM EDT2020-06-0534.0034.9535.500.00-10110.00%
BABA200612C001650002020-05-11 3:43PM EDT2020-06-1241.5435.2535.850.00--1251.76%
BABA200619C001650002020-05-28 9:30AM EDT2020-06-1935.0035.6035.95-0.80-2.23%13,40445.70%
BABA200626C001650002020-05-14 12:10PM EDT2020-06-2633.2035.2036.400.00-1,6072,88347.31%
BABA200717C001650002020-05-28 9:34AM EDT2020-07-1734.5036.2536.85-0.38-1.09%1022040.48%
BABA200821C001650002020-05-27 1:08PM EDT2020-08-2136.8337.9038.950.00-1242.18%
BABA200918C001650002020-05-20 9:37AM EDT2020-09-1858.0038.9540.050.00-17640.74%
BABA201016C001650002020-05-26 1:46PM EDT2020-10-1643.6540.4041.200.00-53240.08%
BABA201120C001650002020-05-22 2:58PM EDT2020-11-2043.6541.9542.950.00-5840.47%
BABA201218C001650002020-05-21 3:14PM EDT2020-12-1854.5642.8044.000.00-1224140.05%
BABA210115C001650002020-05-27 10:16AM EDT2021-01-1544.3044.2044.950.00-11,12239.59%
BABA210219C001650002020-05-08 1:05PM EDT2021-02-1948.0045.4046.300.00-5639.54%
BABA210618C001650002020-05-20 1:27PM EDT2021-06-1861.0050.1551.300.00-1520240.69%
BABA220121C001650002020-05-28 9:50AM EDT2022-01-2155.0555.9058.15-0.45-0.81%2110740.79%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529P001650002020-05-28 10:28AM EDT2020-05-290.010.010.02-0.01-50.00%13342898.44%
BABA200605P001650002020-05-28 11:08AM EDT2020-06-050.160.100.22-0.03-15.79%1510662.70%
BABA200612P001650002020-05-28 11:47AM EDT2020-06-120.320.260.32-0.04-11.11%312652.10%
BABA200619P001650002020-05-28 9:32AM EDT2020-06-190.510.420.50-0.01-1.92%129,28648.29%
BABA200626P001650002020-05-28 11:03AM EDT2020-06-260.680.540.67-0.02-2.86%37045.07%
BABA200702P001650002020-05-27 1:00PM EDT2020-07-020.960.680.900.00-142444.07%
BABA200717P001650002020-05-28 11:47AM EDT2020-07-171.281.171.32-0.05-3.76%85,78040.85%
BABA200821P001650002020-05-28 11:04AM EDT2020-08-213.142.673.05+0.04+1.29%513940.69%
BABA200918P001650002020-05-28 10:09AM EDT2020-09-184.234.004.30+0.23+5.75%31,50740.11%
BABA201016P001650002020-05-28 11:28AM EDT2020-10-165.254.955.25-0.15-2.78%118238.93%
BABA201120P001650002020-05-28 12:00PM EDT2020-11-206.906.706.95+0.13+1.92%476439.39%
BABA201218P001650002020-05-27 10:21AM EDT2020-12-188.157.707.950.00-618038.96%
BABA210115P001650002020-05-28 11:04AM EDT2021-01-159.008.659.00+0.35+4.05%155,65938.80%
BABA210219P001650002020-05-27 10:43AM EDT2021-02-1910.759.9510.300.00-3713038.73%
BABA210618P001650002020-05-26 12:17PM EDT2021-06-1813.5514.0515.000.00-113,38339.60%
BABA220121P001650002020-05-27 1:47PM EDT2022-01-2120.6019.5521.350.00-193239.36%
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