BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:210.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529C002100002020-05-28 12:33PM EDT2020-05-290.060.060.07-0.14-70.00%2,3967,53232.62%
BABA200605C002100002020-05-28 12:34PM EDT2020-06-050.940.920.93-0.15-13.76%8392,51130.03%
BABA200612C002100002020-05-28 12:28PM EDT2020-06-121.711.691.86-0.34-16.59%14676629.98%
BABA200619C002100002020-05-28 12:34PM EDT2020-06-192.652.662.71-0.33-11.07%1,40714,33430.07%
BABA200626C002100002020-05-28 12:18PM EDT2020-06-263.453.353.65-0.15-4.17%3235930.93%
BABA200702C002100002020-05-28 10:26AM EDT2020-07-023.913.904.35-0.54-12.13%198131.28%
BABA200717C002100002020-05-28 12:29PM EDT2020-07-175.505.505.65-0.45-7.56%1,1729,30030.90%
BABA200821C002100002020-05-28 12:26PM EDT2020-08-219.259.059.35-0.10-1.07%523,13033.59%
BABA200918C002100002020-05-28 12:35PM EDT2020-09-1811.2011.1511.55-0.30-2.61%34226,71334.15%
BABA201016C002100002020-05-28 12:34PM EDT2020-10-1612.8712.7013.15+0.32+2.55%569933.81%
BABA201120C002100002020-05-28 11:47AM EDT2020-11-2015.1015.0515.50-0.05-0.33%361234.51%
BABA201218C002100002020-05-28 10:13AM EDT2020-12-1816.1516.4016.70-0.10-0.62%148634.06%
BABA210115C002100002020-05-28 12:36PM EDT2021-01-1517.9517.6517.95+0.15+0.84%1613,18733.90%
BABA210219C002100002020-05-27 12:23PM EDT2021-02-1918.8419.3519.800.00-4,5634,95034.30%
BABA210618C002100002020-05-28 10:54AM EDT2021-06-1823.4924.0525.15-0.66-2.73%141,38635.02%
BABA220121C002100002020-05-28 10:54AM EDT2022-01-2131.7532.1533.40+0.04+0.13%13,94036.07%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529P002100002020-05-28 12:34PM EDT2020-05-299.429.209.55-0.48-4.85%3301,64054.49%
BABA200605P002100002020-05-28 11:33AM EDT2020-06-0510.8310.0510.30+0.23+2.17%1898934.64%
BABA200612P002100002020-05-28 12:22PM EDT2020-06-1211.3010.8511.05-0.20-1.74%526431.68%
BABA200619P002100002020-05-28 12:34PM EDT2020-06-1911.9311.8011.95-0.21-1.73%2346,00931.67%
BABA200626P002100002020-05-27 11:44AM EDT2020-06-2614.1512.6013.250.00-853533.99%
BABA200702P002100002020-05-27 2:00PM EDT2020-07-0214.5014.3515.250.00---39.44%
BABA200717P002100002020-05-28 11:32AM EDT2020-07-1715.3014.6014.85-0.37-2.36%173,04731.75%
BABA200821P002100002020-05-27 11:01AM EDT2020-08-2120.9618.1518.500.00-13234.10%
BABA200918P002100002020-05-28 11:11AM EDT2020-09-1821.2020.0520.80+0.20+0.95%13,25034.82%
BABA201016P002100002020-05-28 10:53AM EDT2020-10-1622.8521.5522.20+0.40+1.78%158534.01%
BABA201120P002100002020-05-28 9:50AM EDT2020-11-2025.5523.8524.55-0.16-0.62%61,13034.69%
BABA201218P002100002020-05-22 2:37PM EDT2020-12-1826.9025.0525.550.00-727733.90%
BABA210115P002100002020-05-27 12:45PM EDT2021-01-1527.3926.2526.750.00-356,47333.67%
BABA210219P002100002020-05-22 3:57PM EDT2021-02-1929.6127.9028.450.00-8219233.87%
BABA210618P002100002020-05-27 10:49AM EDT2021-06-1834.5532.6533.550.00-11,52934.37%
BABA220121P002100002020-05-28 11:23AM EDT2022-01-2140.8439.8541.15-0.16-0.39%23,33434.92%
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