BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:175.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529C001750002020-05-28 11:51AM EDT2020-05-2925.4025.0025.30-5.65-18.20%101,2800.00%
BABA200605C001750002020-05-27 10:26AM EDT2020-06-0523.9525.1525.800.00-2952.20%
BABA200612C001750002020-05-27 10:57AM EDT2020-06-1223.5025.3525.800.00-31539.11%
BABA200619C001750002020-05-22 11:51AM EDT2020-06-1929.0025.6526.200.00-24,02839.28%
BABA200626C001750002020-05-22 11:44AM EDT2020-06-2629.0025.7527.050.00-31342.87%
BABA200702C001750002020-05-27 11:00AM EDT2020-07-0224.1526.4027.400.00-47675341.79%
BABA200717C001750002020-05-27 2:15PM EDT2020-07-1726.9527.3527.600.00-318236.32%
BABA200821C001750002020-05-27 10:41AM EDT2020-08-2128.5029.7530.350.00-11138.85%
BABA200918C001750002020-05-27 10:41AM EDT2020-09-1829.8031.2031.700.00-1819137.84%
BABA201016C001750002020-05-26 2:02PM EDT2020-10-1635.4132.6533.150.00-18337.67%
BABA201120C001750002020-05-22 9:33AM EDT2020-11-2037.6834.6535.200.00-1938.34%
BABA201218C001750002020-05-26 1:47PM EDT2020-12-1838.9535.8536.600.00-46538.47%
BABA210115C001750002020-05-26 2:25PM EDT2021-01-1539.8437.1537.700.00-11,36938.15%
BABA210219C001750002020-05-22 2:41PM EDT2021-02-1939.7238.6539.800.00-11239.21%
BABA210618C001750002020-05-28 9:38AM EDT2021-06-1842.5142.9044.35-6.13-12.60%226339.07%
BABA220121C001750002020-05-27 9:47AM EDT2022-01-2150.4549.9051.850.00-118939.64%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529P001750002020-05-28 11:29AM EDT2020-05-290.030.010.04-0.03-50.00%3760275.00%
BABA200605P001750002020-05-28 11:51AM EDT2020-06-050.240.230.27-0.07-22.58%6145350.05%
BABA200612P001750002020-05-28 11:29AM EDT2020-06-120.500.450.49-0.02-3.85%629743.16%
BABA200619P001750002020-05-28 12:10PM EDT2020-06-190.770.740.79-0.03-3.75%648,09940.38%
BABA200626P001750002020-05-28 12:00PM EDT2020-06-261.121.021.18-0.06-5.08%231539.43%
BABA200702P001750002020-05-28 9:33AM EDT2020-07-021.631.301.59-0.17-9.44%21239.38%
BABA200717P001750002020-05-28 12:02PM EDT2020-07-172.252.162.25-0.08-3.43%477,71837.15%
BABA200821P001750002020-05-28 10:33AM EDT2020-08-214.874.504.70+0.14+2.96%1934938.29%
BABA200918P001750002020-05-28 9:35AM EDT2020-09-186.655.906.30+0.65+10.83%223,00538.12%
BABA201016P001750002020-05-28 9:35AM EDT2020-10-167.757.257.50+0.70+9.93%189837.28%
BABA201120P001750002020-05-27 2:55PM EDT2020-11-209.459.259.550.00-1642,75638.00%
BABA201218P001750002020-05-28 10:26AM EDT2020-12-1810.6510.3510.75-0.39-3.53%131637.76%
BABA210115P001750002020-05-28 9:33AM EDT2021-01-1512.0311.4511.80+0.13+1.09%16,28437.40%
BABA210219P001750002020-05-28 10:37AM EDT2021-02-1913.1912.9513.25-0.16-1.20%155537.40%
BABA210618P001750002020-05-27 1:40PM EDT2021-06-1817.9017.3518.250.00-5,1873,16138.23%
BABA220121P001750002020-05-27 3:04PM EDT2022-01-2123.5023.3025.450.00-5662,74038.66%
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