BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:205.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529C002050002020-05-28 12:09PM EDT2020-05-290.270.270.30-0.49-64.47%1,4256,21527.78%
BABA200605C002050002020-05-28 12:08PM EDT2020-06-051.921.921.95-0.46-19.33%1,5712,94629.75%
BABA200612C002050002020-05-28 11:37AM EDT2020-06-123.103.053.30-0.20-6.06%13692530.96%
BABA200619C002050002020-05-28 12:02PM EDT2020-06-194.204.154.35-0.58-12.13%73814,63231.25%
BABA200626C002050002020-05-28 11:20AM EDT2020-06-265.005.055.60-0.35-6.54%2137432.94%
BABA200702C002050002020-05-28 11:26AM EDT2020-07-025.655.606.10-0.13-2.25%67032.09%
BABA200717C002050002020-05-28 12:05PM EDT2020-07-177.357.407.55-0.65-8.13%1355,13231.86%
BABA200821C002050002020-05-28 12:08PM EDT2020-08-2111.2811.0511.30-0.12-1.05%2014,64034.23%
BABA200918C002050002020-05-28 12:03PM EDT2020-09-1813.2013.0013.65-0.55-4.00%3411,52734.99%
BABA201016C002050002020-05-28 9:37AM EDT2020-10-1614.0014.7015.20-0.50-3.45%327734.46%
BABA201120C002050002020-05-28 10:34AM EDT2020-11-2016.7717.2517.60-0.88-4.99%12,35735.17%
BABA201218C002050002020-05-27 3:26PM EDT2020-12-1818.9518.3518.900.00-1414534.85%
BABA210115C002050002020-05-28 11:37AM EDT2021-01-1519.7719.6020.15-0.03-0.15%614,76234.64%
BABA210219C002050002020-05-28 11:18AM EDT2021-02-1921.3021.4522.10-0.30-1.39%133735.15%
BABA210618C002050002020-05-28 11:50AM EDT2021-06-1826.5026.5027.30+0.15+0.57%171,20635.60%
BABA220121C002050002020-05-27 3:04PM EDT2022-01-2134.6334.0036.700.00-3237437.74%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529P002050002020-05-28 12:05PM EDT2020-05-295.044.855.05-0.26-4.91%7563,87034.72%
BABA200605P002050002020-05-28 11:46AM EDT2020-06-056.636.506.75-0.17-2.50%4521,00632.46%
BABA200612P002050002020-05-28 11:37AM EDT2020-06-128.167.758.10-0.04-0.49%5415532.90%
BABA200619P002050002020-05-28 11:44AM EDT2020-06-199.008.859.00+0.35+4.05%789,06332.08%
BABA200626P002050002020-05-28 10:04AM EDT2020-06-2610.509.7510.05-0.95-8.30%33,95332.76%
BABA200702P002050002020-05-28 11:06AM EDT2020-07-0211.149.9510.95+0.53+5.00%42633.55%
BABA200717P002050002020-05-28 12:01PM EDT2020-07-1712.1311.9012.05+0.05+0.41%413,02531.90%
BABA200821P002050002020-05-28 11:33AM EDT2020-08-2115.8915.3515.70-0.08-0.50%2354734.01%
BABA200918P002050002020-05-28 11:28AM EDT2020-09-1817.9017.5018.10-0.05-0.28%31,86834.91%
BABA201016P002050002020-05-28 10:34AM EDT2020-10-1619.6519.0019.40+0.15+0.77%137733.89%
BABA201120P002050002020-05-28 9:38AM EDT2020-11-2022.9621.4021.90+0.86+3.89%51,70634.85%
BABA201218P002050002020-05-26 2:25PM EDT2020-12-1821.9022.7023.200.00-430634.55%
BABA210115P002050002020-05-28 11:15AM EDT2021-01-1524.4023.8024.15-0.35-1.41%502,36433.90%
BABA210219P002050002020-05-20 12:39PM EDT2021-02-1921.2225.2525.900.00-112234.17%
BABA210618P002050002020-05-22 9:58AM EDT2021-06-1829.2130.1030.900.00-2553134.53%
BABA220121P002050002020-05-21 2:37PM EDT2022-01-2133.7337.2038.550.00-201,93335.17%
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