BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:195.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200710C001950002020-07-02 3:47PM EDT2020-07-1029.2044.2545.700.00-263125.88%
BABA200717C001950002020-07-06 3:48PM EDT2020-07-1745.0044.9045.55+14.70+48.51%392,08661.43%
BABA200724C001950002020-06-19 10:51AM EDT2020-07-2429.2244.5545.800.00-1161.06%
BABA200731C001950002020-07-06 1:36PM EDT2020-07-3144.1044.8546.05+13.72+45.16%11,77755.15%
BABA200807C001950002020-07-01 12:25PM EDT2020-08-0722.8844.8047.950.00--3552.10%
BABA200821C001950002020-07-06 1:15PM EDT2020-08-2146.0245.4546.85+14.30+45.08%84047.03%
BABA200918C001950002020-07-06 12:44PM EDT2020-09-1847.2046.7547.80+15.01+46.63%163,56941.93%
BABA201016C001950002020-07-01 3:43PM EDT2020-10-1646.0047.8048.90+17.25+60.00%555339.87%
BABA201120C001950002020-07-06 1:21PM EDT2020-11-2048.7049.6051.00+12.82+35.73%821940.44%
BABA201218C001950002020-07-06 2:23PM EDT2020-12-1848.5550.6551.70+17.85+58.14%1639038.55%
BABA210115C001950002020-07-06 3:42PM EDT2021-01-1552.0051.7553.05+18.97+57.43%383,00938.56%
BABA210219C001950002020-07-06 1:10PM EDT2021-02-1953.5553.1053.95+19.30+56.35%69137.21%
BABA210618C001950002020-07-06 12:41PM EDT2021-06-1857.0056.1558.30+6.79+13.52%1453936.59%
BABA220121C001950002020-07-06 3:44PM EDT2022-01-2163.2962.1564.90+17.49+38.19%5364735.88%
BABA220617C001950002020-07-06 9:47AM EDT2022-06-1763.8365.1069.90+7.94+14.21%4436.65%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200710P001950002020-07-06 3:45PM EDT2020-07-100.080.030.09-0.07-46.67%9134084.38%
BABA200717P001950002020-07-06 3:56PM EDT2020-07-170.250.170.28-0.20-44.44%2477,52661.43%
BABA200724P001950002020-07-06 12:34PM EDT2020-07-240.280.220.35-0.27-49.09%3825851.81%
BABA200731P001950002020-07-06 3:53PM EDT2020-07-310.450.360.54-0.32-41.56%835347.71%
BABA200807P001950002020-07-06 3:31PM EDT2020-08-070.580.450.69-0.72-55.38%104644.36%
BABA200821P001950002020-07-06 3:55PM EDT2020-08-211.121.091.20-0.90-44.55%3223,84542.00%
BABA200918P001950002020-07-06 3:04PM EDT2020-09-182.262.052.61-1.44-38.92%1095,72441.04%
BABA201016P001950002020-07-06 2:13PM EDT2020-10-163.603.153.50-1.50-29.41%51,43638.44%
BABA201120P001950002020-07-06 2:59PM EDT2020-11-205.165.055.45-2.75-34.77%3696838.95%
BABA201218P001950002020-07-01 2:59PM EDT2020-12-186.305.856.20-4.32-40.68%130837.36%
BABA210115P001950002020-07-06 3:51PM EDT2021-01-157.006.757.10-2.40-25.53%3386,22636.54%
BABA210219P001950002020-07-06 2:48PM EDT2021-02-198.257.858.20-6.20-42.91%1616535.79%
BABA210319P001950002020-06-29 12:30PM EDT2021-03-1915.208.759.250.00-184735.67%
BABA210618P001950002020-07-02 12:14PM EDT2021-06-1814.9310.9512.100.00-103,04734.89%
BABA220121P001950002020-07-06 3:41PM EDT2022-01-2117.8016.4019.60-6.20-25.83%273,40535.59%
BABA220617P001950002020-06-29 3:27PM EDT2022-06-1727.9919.2521.950.00-1,3531,62933.92%
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