BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:190.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529C001900002020-05-28 10:25AM EDT2020-05-299.749.359.70+0.74+8.22%20969250.83%
BABA200605C001900002020-05-28 10:28AM EDT2020-06-0510.6510.5010.85-1.24-10.43%512740.97%
BABA200612C001900002020-05-28 10:02AM EDT2020-06-1211.3011.4011.70+0.30+2.73%339137.26%
BABA200619C001900002020-05-28 10:16AM EDT2020-06-1912.8512.4012.65-0.52-3.89%676,46936.77%
BABA200626C001900002020-05-28 9:42AM EDT2020-06-2613.1913.2013.65-0.81-5.79%13237.22%
BABA200702C001900002020-05-27 1:54PM EDT2020-07-0213.9013.8514.200.00-11736.45%
BABA200717C001900002020-05-28 10:16AM EDT2020-07-1715.8015.2515.55+1.10+7.48%5480735.64%
BABA200821C001900002020-05-28 10:19AM EDT2020-08-2119.2118.6519.70+0.41+2.18%210938.99%
BABA200918C001900002020-05-27 3:59PM EDT2020-09-1822.0020.5021.350.00-1061,91137.80%
BABA201016C001900002020-05-28 10:24AM EDT2020-10-1622.7522.1022.90+0.45+2.02%1039137.16%
BABA201120C001900002020-05-27 10:35AM EDT2020-11-2024.6524.5525.350.00-213637.93%
BABA201218C001900002020-05-27 10:12AM EDT2020-12-1826.3025.6526.700.00-437637.63%
BABA210115C001900002020-05-27 3:59PM EDT2021-01-1528.5026.8028.000.00-135,59837.44%
BABA210219C001900002020-05-27 12:31PM EDT2021-02-1928.6528.6029.600.00-77437.37%
BABA210618C001900002020-05-27 3:07PM EDT2021-06-1834.6633.5534.900.00-1195137.89%
BABA220121C001900002020-05-28 10:08AM EDT2022-01-2141.0040.7042.65-0.90-2.15%346938.33%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529P001900002020-05-28 10:29AM EDT2020-05-290.200.170.19-0.05-20.00%4004,49242.97%
BABA200605P001900002020-05-28 10:31AM EDT2020-06-051.101.081.12+0.05+4.76%6991,77234.50%
BABA200612P001900002020-05-28 10:13AM EDT2020-06-122.002.012.11+0.08+4.17%4456033.99%
BABA200619P001900002020-05-28 10:31AM EDT2020-06-192.992.943.05+0.34+12.83%1,66618,22934.14%
BABA200626P001900002020-05-28 9:55AM EDT2020-06-263.953.703.90+0.50+14.49%285334.25%
BABA200702P001900002020-05-28 10:13AM EDT2020-07-024.394.304.75+0.39+9.75%24435.14%
BABA200717P001900002020-05-28 10:09AM EDT2020-07-175.855.705.90+0.25+4.46%99,83533.83%
BABA200821P001900002020-05-27 3:15PM EDT2020-08-218.959.159.400.00-1,6562,19935.85%
BABA200918P001900002020-05-28 10:31AM EDT2020-09-1810.9010.9011.40+0.20+1.87%37,21135.92%
BABA201016P001900002020-05-27 3:30PM EDT2020-10-1612.1712.4013.000.00-362,72935.59%
BABA201120P001900002020-05-27 3:49PM EDT2020-11-2014.5514.6015.350.00-162,47836.35%
BABA201218P001900002020-05-28 10:27AM EDT2020-12-1816.0015.9016.45-1.20-6.98%1201,31535.72%
BABA210115P001900002020-05-28 10:18AM EDT2021-01-1517.4017.1017.65+0.70+4.19%107,31735.48%
BABA210219P001900002020-05-27 3:23PM EDT2021-02-1918.3018.7019.100.00-4,6004,82835.32%
BABA210618P001900002020-05-27 1:42PM EDT2021-06-1823.7523.2024.050.00-32,42835.74%
BABA220121P001900002020-05-28 10:25AM EDT2022-01-2131.4028.5032.85+1.20+3.97%1002,32637.69%
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