BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:170.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529C001700002020-05-28 11:53AM EDT2020-05-2930.2530.2030.60-0.25-0.82%16330.00%
BABA200605C001700002020-05-27 3:45PM EDT2020-06-0530.4030.3530.850.00-7002,8680.00%
BABA200612C001700002020-05-28 10:18AM EDT2020-06-1229.9530.7031.30+0.60+2.04%13941.41%
BABA200619C001700002020-05-28 9:58AM EDT2020-06-1929.3030.8531.15-0.78-2.59%414,18924.22%
BABA200626C001700002020-05-22 12:40PM EDT2020-06-2632.6430.8031.500.00-22,76235.01%
BABA200717C001700002020-05-28 11:58AM EDT2020-07-1732.1232.0532.40+0.04+0.12%20197436.01%
BABA200821C001700002020-05-28 11:01AM EDT2020-08-2133.7534.0534.90-3.40-9.15%22239.73%
BABA200918C001700002020-05-27 2:45PM EDT2020-09-1835.1935.2536.050.00-217538.45%
BABA201016C001700002020-05-22 2:41PM EDT2020-10-1637.6736.4537.300.00-316938.06%
BABA201120C001700002020-05-26 11:46AM EDT2020-11-2041.9438.6039.000.00-314038.25%
BABA201218C001700002020-05-22 3:15PM EDT2020-12-1840.7539.4540.250.00-110238.29%
BABA210115C001700002020-05-28 11:55AM EDT2021-01-1540.9340.7041.35+0.75+1.87%42,34538.13%
BABA210219C001700002020-05-19 12:45PM EDT2021-02-1958.5542.3043.250.00-253639.05%
BABA210618C001700002020-05-26 3:34PM EDT2021-06-1848.5046.8547.800.00-140139.26%
BABA220121C001700002020-05-28 10:59AM EDT2022-01-2152.7053.2054.90-0.30-0.57%1174139.65%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529P001700002020-05-28 12:23PM EDT2020-05-290.010.010.03-0.02-66.67%18065889.06%
BABA200605P001700002020-05-28 11:27AM EDT2020-06-050.200.190.21-0.05-20.00%543557.32%
BABA200612P001700002020-05-28 11:51AM EDT2020-06-120.390.330.47+0.03+8.33%1520650.64%
BABA200619P001700002020-05-28 11:47AM EDT2020-06-190.560.540.58-0.04-6.67%4210,10544.21%
BABA200626P001700002020-05-28 10:31AM EDT2020-06-260.830.660.87-0.17-17.00%17142.60%
BABA200702P001700002020-05-28 10:34AM EDT2020-07-021.130.921.16-0.19-14.39%21941.92%
BABA200717P001700002020-05-28 12:22PM EDT2020-07-171.641.601.68-0.07-4.09%625,78739.16%
BABA200821P001700002020-05-28 9:51AM EDT2020-08-214.063.553.70+0.11+2.78%101,77039.50%
BABA200918P001700002020-05-28 12:10PM EDT2020-09-185.004.855.05-0.25-4.76%33,12738.93%
BABA201016P001700002020-05-27 10:22AM EDT2020-10-166.556.056.250.00-24,13038.32%
BABA201120P001700002020-05-27 1:59PM EDT2020-11-208.257.758.150.00-21976838.97%
BABA201218P001700002020-05-28 11:58AM EDT2020-12-189.058.909.20-0.45-4.74%421,06638.51%
BABA210115P001700002020-05-27 3:41PM EDT2021-01-1510.009.9510.200.00-2815,21638.14%
BABA210219P001700002020-05-27 10:49AM EDT2021-02-1912.4011.3511.600.00-11648038.14%
BABA210618P001700002020-05-27 10:41AM EDT2021-06-1816.4015.6516.250.00-295,99038.68%
BABA220121P001700002020-05-28 12:23PM EDT2022-01-2122.4522.5022.80+0.45+2.05%3072,63538.57%
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