BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:200.00
Callsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200409C002000002020-04-07 2:09PM EDT2020-04-091.681.731.81+0.52+44.83%4,5393,19529.81%
BABA200417C002000002020-04-07 2:08PM EDT2020-04-173.543.553.65+0.91+34.60%2,5248,40728.94%
BABA200424C002000002020-04-07 1:58PM EDT2020-04-245.154.604.85+1.55+43.06%20632429.43%
BABA200501C002000002020-04-07 2:00PM EDT2020-05-016.105.655.90+1.52+33.19%17945830.02%
BABA200508C002000002020-04-07 12:33PM EDT2020-05-087.756.407.55+1.77+29.60%615933.54%
BABA200515C002000002020-04-07 2:09PM EDT2020-05-158.007.858.00+1.20+17.65%5939,41732.11%
BABA200522C002000002020-04-07 2:07PM EDT2020-05-228.758.209.15+1.10+14.38%8933.64%
BABA200619C002000002020-04-07 2:08PM EDT2020-06-1910.6010.4010.65+1.10+11.58%10,65324,89230.72%
BABA200717C002000002020-04-07 1:48PM EDT2020-07-1712.5011.9012.05+1.50+13.64%1121,76829.50%
BABA200918C002000002020-04-07 9:52AM EDT2020-09-1816.8015.3515.60+2.80+20.00%105,07829.85%
BABA201016C002000002020-04-07 11:53AM EDT2020-10-1617.4216.4516.90+2.17+14.23%15742629.85%
BABA201120C002000002020-04-07 2:01PM EDT2020-11-2019.0018.4018.80+1.73+10.02%81,73630.50%
BABA201218C002000002020-04-07 2:05PM EDT2020-12-1820.1519.6519.95+1.40+7.47%1745630.52%
BABA210115C002000002020-04-07 1:23PM EDT2021-01-1521.5920.5021.20+1.94+9.87%10210,34630.77%
BABA210219C002000002020-04-07 9:39AM EDT2021-02-1922.9522.3022.95+1.75+8.25%110631.41%
BABA210618C002000002020-04-07 11:57AM EDT2021-06-1827.2526.4027.25+1.67+6.53%431,55531.80%
BABA220121C002000002020-04-07 12:17PM EDT2022-01-2134.2833.3034.50+1.27+3.85%341,34832.93%
Putsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200409P002000002020-04-07 2:07PM EDT2020-04-093.002.973.10-2.00-40.00%2,4051,00537.70%
BABA200417P002000002020-04-07 2:10PM EDT2020-04-174.704.754.85-1.90-28.79%1,45817,26732.40%
BABA200424P002000002020-04-07 1:54PM EDT2020-04-245.585.705.90-3.18-36.30%533031.28%
BABA200501P002000002020-04-07 1:28PM EDT2020-05-016.126.756.95-2.21-26.53%177431.59%
BABA200508P002000002020-04-07 9:44AM EDT2020-05-087.557.608.20-2.29-23.27%2533.23%
BABA200515P002000002020-04-07 1:44PM EDT2020-05-158.659.109.15-2.05-19.16%37712,28833.76%
BABA200619P002000002020-04-07 1:24PM EDT2020-06-1910.8511.5011.70-2.38-17.99%35116,84231.64%
BABA200717P002000002020-04-07 1:43PM EDT2020-07-1712.5012.8513.05-1.70-11.97%1017,97030.16%
BABA200918P002000002020-04-07 10:08AM EDT2020-09-1816.0016.0516.25-1.60-9.09%25,55729.72%
BABA201016P002000002020-04-06 2:54PM EDT2020-10-1618.9217.1017.500.00-101,88229.65%
BABA201120P002000002020-04-06 2:54PM EDT2020-11-2019.2518.9519.45-1.39-6.73%31,52030.40%
BABA201218P002000002020-04-07 2:11PM EDT2020-12-1820.1020.0020.20-1.30-6.07%4104329.83%
BABA210115P002000002020-04-07 12:57PM EDT2021-01-1520.6020.8521.35-2.02-8.93%126,54029.97%
BABA210219P002000002020-04-07 1:39PM EDT2021-02-1922.4522.3522.95-1.60-6.65%2830.45%
BABA210618P002000002020-04-07 12:36PM EDT2021-06-1826.5526.1527.25-4.52-14.55%558830.98%
BABA220121P002000002020-04-07 1:42PM EDT2022-01-2132.5532.3033.30-1.95-5.65%1945931.11%
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