BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:215.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529C002150002020-05-28 12:16PM EDT2020-05-290.020.010.02-0.06-75.00%7676,57340.23%
BABA200605C002150002020-05-28 12:16PM EDT2020-06-050.410.400.44-0.02-4.65%3322,31532.91%
BABA200612C002150002020-05-28 12:15PM EDT2020-06-120.900.890.94-0.12-11.76%19871030.66%
BABA200619C002150002020-05-28 12:16PM EDT2020-06-191.491.491.55-0.26-14.86%3369,44830.40%
BABA200626C002150002020-05-28 11:46AM EDT2020-06-262.201.902.30-0.26-10.57%2449531.13%
BABA200702C002150002020-05-28 11:15AM EDT2020-07-022.522.422.98-0.29-10.32%1391731.85%
BABA200717C002150002020-05-28 12:08PM EDT2020-07-173.883.803.95-0.07-1.77%553,80130.63%
BABA200821C002150002020-05-28 12:00PM EDT2020-08-217.207.257.75-0.82-10.22%28757534.35%
BABA200918C002150002020-05-28 12:14PM EDT2020-09-189.259.059.65-0.20-2.12%41,47434.28%
BABA201016C002150002020-05-28 11:50AM EDT2020-10-1610.7510.5511.05+0.52+5.08%1928033.60%
BABA201120C002150002020-05-28 12:06PM EDT2020-11-2013.1012.9513.30-0.29-2.17%847734.22%
BABA201218C002150002020-05-27 3:56PM EDT2020-12-1814.4814.2514.600.00-1458733.99%
BABA210115C002150002020-05-28 12:13PM EDT2021-01-1515.6515.3015.85+0.04+0.26%1,97730733.86%
BABA210219C002150002020-05-28 10:28AM EDT2021-02-1916.9217.0017.45+0.54+3.30%120733.91%
BABA210618C002150002020-05-27 12:27PM EDT2021-06-1821.7521.7022.850.00-1263334.79%
BABA220121C002150002020-05-27 2:48PM EDT2022-01-2129.6029.4531.100.00-875135.86%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529P002150002020-05-28 12:16PM EDT2020-05-2914.5014.3014.70-1.18-7.53%242,12259.47%
BABA200605P002150002020-05-28 11:33AM EDT2020-06-0515.4414.6515.15+0.84+5.75%315136.91%
BABA200612P002150002020-05-28 11:34AM EDT2020-06-1215.9515.2515.45-0.71-4.26%255230.98%
BABA200619P002150002020-05-28 12:08PM EDT2020-06-1916.1015.8015.95-1.15-6.67%655,92029.81%
BABA200626P002150002020-05-27 10:49AM EDT2020-06-2619.6216.2517.050.00-23432.65%
BABA200702P002150002020-05-21 3:11PM EDT2020-07-0213.3016.9517.550.00--132.30%
BABA200717P002150002020-05-27 10:46AM EDT2020-07-1721.0018.1518.400.00-82,60730.53%
BABA200821P002150002020-05-28 11:33AM EDT2020-08-2121.9521.2521.90+2.35+11.99%151333.46%
BABA200918P002150002020-05-28 10:18AM EDT2020-09-1823.9123.2024.10-0.04-0.17%161034.22%
BABA201016P002150002020-05-22 10:30AM EDT2020-10-1625.2524.6025.350.00-840933.25%
BABA201120P002150002020-05-21 2:21PM EDT2020-11-2023.1626.9027.750.00-434834.18%
BABA201218P002150002020-05-26 3:13PM EDT2020-12-1827.5028.1528.850.00-235133.62%
BABA210115P002150002020-05-26 3:57PM EDT2021-01-1528.8529.2030.000.00-193333.36%
BABA210219P002150002020-05-13 7:08PM EDT2021-02-1932.9030.7031.200.00-3011432.87%
BABA210618P002150002020-05-20 2:59PM EDT2021-06-1830.9535.3036.350.00-3515133.62%
BABA220121P002150002020-05-22 10:25AM EDT2022-01-2142.0542.5544.000.00-212234.36%
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