BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:180.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529C001800002020-05-28 12:29PM EDT2020-05-2920.5020.6521.00-0.30-1.44%28530.00%
BABA200605C001800002020-05-28 12:03PM EDT2020-06-0520.4920.8021.30-0.01-0.05%324640.92%
BABA200612C001800002020-05-27 10:52AM EDT2020-06-1218.9520.9021.600.00-450537.06%
BABA200619C001800002020-05-28 11:41AM EDT2020-06-1920.9021.5022.00+0.36+1.75%15,03135.95%
BABA200626C001800002020-05-28 9:33AM EDT2020-06-2620.0021.8522.60-9.80-32.89%139436.73%
BABA200702C001800002020-05-26 10:41AM EDT2020-07-0227.2020.7522.050.00---29.18%
BABA200717C001800002020-05-28 10:59AM EDT2020-07-1722.0023.3523.95-0.04-0.18%380635.55%
BABA200821C001800002020-05-28 10:26AM EDT2020-08-2126.0926.4027.10+1.00+3.99%44938.35%
BABA200918C001800002020-05-28 10:54AM EDT2020-09-1826.8527.7528.50-1.45-5.12%31,01737.20%
BABA201016C001800002020-05-28 12:30PM EDT2020-10-1629.5529.4030.00+0.86+3.00%322836.95%
BABA201120C001800002020-05-26 9:30AM EDT2020-11-2036.0031.5532.100.00-18437.53%
BABA201218C001800002020-05-27 12:41PM EDT2020-12-1832.0332.9533.450.00-511437.47%
BABA210115C001800002020-05-28 9:47AM EDT2021-01-1532.9533.9034.70-1.35-3.94%21,74737.39%
BABA210219C001800002020-05-27 10:42AM EDT2021-02-1933.8535.9036.350.00-1513637.60%
BABA210618C001800002020-05-27 3:57PM EDT2021-06-1840.5040.6041.650.00-678738.51%
BABA220121C001800002020-05-28 11:30AM EDT2022-01-2148.2947.2049.15+1.25+2.66%389038.95%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529P001800002020-05-28 12:38PM EDT2020-05-290.050.040.06-0.04-44.44%1512,34268.75%
BABA200605P001800002020-05-28 12:31PM EDT2020-06-050.350.320.34-0.01-2.78%4401,17245.12%
BABA200612P001800002020-05-28 12:17PM EDT2020-06-120.640.620.68-0.16-20.00%12682339.84%
BABA200619P001800002020-05-28 12:37PM EDT2020-06-191.091.051.10-0.07-6.03%69714,84437.99%
BABA200626P001800002020-05-28 11:08AM EDT2020-06-261.771.491.63+0.17+10.62%625637.70%
BABA200702P001800002020-05-28 10:54AM EDT2020-07-022.301.822.17+0.08+3.60%12138.06%
BABA200717P001800002020-05-28 12:38PM EDT2020-07-172.922.882.96-0.16-5.19%1804,08036.06%
BABA200821P001800002020-05-28 12:07PM EDT2020-08-215.755.605.75-0.14-2.38%552,66537.51%
BABA200918P001800002020-05-28 12:23PM EDT2020-09-187.207.057.45-0.25-3.36%269,03737.32%
BABA201016P001800002020-05-26 3:13PM EDT2020-10-168.558.558.900.00-1,0013,68336.94%
BABA201120P001800002020-05-28 12:38PM EDT2020-11-2010.7010.6010.95-0.55-4.89%305,14937.42%
BABA201218P001800002020-05-28 10:16AM EDT2020-12-1812.4311.8012.15-0.17-1.35%1,16051537.09%
BABA210115P001800002020-05-27 3:58PM EDT2021-01-1513.0012.8513.200.00-109,24236.67%
BABA210219P001800002020-05-27 1:51PM EDT2021-02-1915.1014.5014.700.00-31,05436.69%
BABA210618P001800002020-05-28 12:34PM EDT2021-06-1819.5018.9019.95+0.50+2.63%188,54437.71%
BABA220121P001800002020-05-27 1:42PM EDT2022-01-2126.3125.1527.050.00-24,75337.89%
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