BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:185.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529C001850002020-05-28 12:05PM EDT2020-05-2915.3315.4015.65+1.38+9.89%211,6130.00%
BABA200605C001850002020-05-28 11:34AM EDT2020-06-0515.4515.4016.05-0.14-0.90%42634.96%
BABA200612C001850002020-05-28 11:12AM EDT2020-06-1215.4516.0516.60-1.15-6.93%13634.13%
BABA200619C001850002020-05-28 12:19PM EDT2020-06-1917.1516.8517.30-0.50-2.83%272,46734.66%
BABA200626C001850002020-05-28 10:20AM EDT2020-06-2617.4517.6518.05-1.00-5.42%32,17935.32%
BABA200702C001850002020-05-28 10:01AM EDT2020-07-0217.0018.0018.55+0.45+2.72%1335.03%
BABA200717C001850002020-05-28 11:06AM EDT2020-07-1718.9019.3519.60-0.45-2.33%1729334.07%
BABA200821C001850002020-05-27 9:31AM EDT2020-08-2124.2522.6523.400.00-11338.00%
BABA200918C001850002020-05-28 10:23AM EDT2020-09-1824.2024.3524.80-0.45-1.83%169636.58%
BABA201016C001850002020-05-27 12:23PM EDT2020-10-1625.4025.7526.350.00-537236.27%
BABA201120C001850002020-05-26 9:43AM EDT2020-11-2033.0027.9528.750.00-158337.26%
BABA201218C001850002020-05-22 3:16PM EDT2020-12-1830.6829.5529.900.00-546036.73%
BABA210115C001850002020-05-27 11:15AM EDT2021-01-1529.7030.5531.250.00-82,78636.77%
BABA210219C001850002020-05-26 11:03AM EDT2021-02-1936.9032.4032.950.00-158836.99%
BABA210618C001850002020-05-27 10:14AM EDT2021-06-1837.3036.9538.350.00-11,05537.89%
BABA220121C001850002020-05-27 1:42PM EDT2022-01-2143.5144.1546.000.00-10244738.39%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529P001850002020-05-28 12:21PM EDT2020-05-290.090.080.09-0.06-40.00%952,84057.42%
BABA200605P001850002020-05-28 12:19PM EDT2020-06-050.500.510.53-0.08-13.79%18735339.58%
BABA200612P001850002020-05-28 11:58AM EDT2020-06-121.051.021.07-0.14-11.76%23739636.43%
BABA200619P001850002020-05-28 12:17PM EDT2020-06-191.671.671.72-0.07-4.02%5426,76035.86%
BABA200626P001850002020-05-28 10:46AM EDT2020-06-262.722.272.52+0.22+8.80%38336.57%
BABA200702P001850002020-05-28 12:09PM EDT2020-07-022.722.752.96-1.05-27.85%143235.80%
BABA200717P001850002020-05-28 12:17PM EDT2020-07-174.003.954.10-0.15-3.61%199,35335.06%
BABA200821P001850002020-05-28 11:16AM EDT2020-08-217.507.007.20+0.18+2.46%2343436.62%
BABA200918P001850002020-05-28 9:36AM EDT2020-09-189.708.659.10+0.70+7.78%16,02636.67%
BABA201016P001850002020-05-28 11:55AM EDT2020-10-1610.4510.2010.45-0.40-3.69%102,12935.90%
BABA201120P001850002020-05-28 12:00PM EDT2020-11-2012.7112.5013.05+0.19+1.52%32,82337.34%
BABA201218P001850002020-05-27 11:20AM EDT2020-12-1814.5513.6014.050.00-42,43736.53%
BABA210115P001850002020-05-27 3:58PM EDT2021-01-1514.8014.7515.100.00-1410,50636.07%
BABA210219P001850002020-05-27 2:09PM EDT2021-02-1916.8516.4016.650.00-3839936.10%
BABA210618P001850002020-05-21 9:40AM EDT2021-06-1819.0021.0521.800.00-11,84536.84%
BABA220121P001850002020-05-27 1:42PM EDT2022-01-2128.3227.2529.100.00-23,47437.19%
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