BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:220.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529C002200002020-05-28 3:56PM EDT2020-05-290.010.000.01-0.03-75.00%8647,48565.63%
BABA200605C002200002020-05-28 3:58PM EDT2020-06-050.240.220.32-0.01-4.00%4443,38841.94%
BABA200612C002200002020-05-28 3:59PM EDT2020-06-120.510.470.51-0.02-3.77%6153,71634.06%
BABA200619C002200002020-05-28 3:59PM EDT2020-06-190.850.750.90-0.20-19.05%1,71118,31732.63%
BABA200626C002200002020-05-28 3:57PM EDT2020-06-261.321.161.47-0.13-8.97%731,61833.01%
BABA200702C002200002020-05-28 3:50PM EDT2020-07-021.551.361.68-0.20-11.43%3014431.43%
BABA200717C002200002020-05-28 3:59PM EDT2020-07-172.552.492.59-0.37-12.67%97213,51930.82%
BABA200821C002200002020-05-28 3:18PM EDT2020-08-215.805.005.95-0.52-8.23%4351,33834.38%
BABA200918C002200002020-05-28 3:50PM EDT2020-09-186.756.907.30-1.00-12.90%485,77833.22%
BABA201016C002200002020-05-28 3:46PM EDT2020-10-168.608.208.90-0.35-3.91%601,86933.25%
BABA201120C002200002020-05-28 2:58PM EDT2020-11-2011.6210.2511.40+0.77+7.10%6665334.53%
BABA201218C002200002020-05-28 3:49PM EDT2020-12-1812.0011.6012.30-0.50-4.00%2751,13333.65%
BABA210115C002200002020-05-28 3:50PM EDT2021-01-1512.9413.0013.90-0.71-5.20%2208,03634.15%
BABA210219C002200002020-05-28 12:34PM EDT2021-02-1915.4414.3514.90+0.82+5.61%514033.33%
BABA210618C002200002020-05-28 1:41PM EDT2021-06-1820.7018.1020.70+0.81+4.07%32,67734.88%
BABA220121C002200002020-05-28 3:57PM EDT2022-01-2128.4326.3529.55+0.78+2.82%1091,46636.57%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529P002200002020-05-28 3:11PM EDT2020-05-2918.4019.9520.95-2.56-12.21%520487127.34%
BABA200605P002200002020-05-28 3:49PM EDT2020-06-0521.5020.3521.25+0.60+2.87%261,08551.27%
BABA200612P002200002020-05-28 1:31PM EDT2020-06-1219.4220.7023.40-2.05-9.55%719258.81%
BABA200619P002200002020-05-28 3:55PM EDT2020-06-1922.0020.6021.75+0.65+3.04%684,91135.91%
BABA200626P002200002020-05-22 3:47PM EDT2020-06-2623.0021.1522.400.00-31335.99%
BABA200702P002200002020-05-28 11:39AM EDT2020-07-0221.5521.7022.85+4.15+23.85%--35.44%
BABA200717P002200002020-05-28 2:32PM EDT2020-07-1720.9922.4523.20-2.01-8.74%2866431.31%
BABA200821P002200002020-05-27 12:29PM EDT2020-08-2126.1625.2526.450.00-38134.36%
BABA200918P002200002020-05-27 12:13PM EDT2020-09-1827.3026.9027.650.00-190132.84%
BABA201016P002200002020-05-22 1:46PM EDT2020-10-1629.8528.2529.050.00-1682432.49%
BABA201120P002200002020-05-28 9:50AM EDT2020-11-2031.7830.3531.35-0.86-2.63%115133.49%
BABA201218P002200002020-05-26 11:47AM EDT2020-12-1830.0031.4532.350.00-56332.87%
BABA210115P002200002020-05-28 12:45PM EDT2021-01-1532.2032.7533.80-0.35-1.08%102,96633.18%
BABA210219P002200002020-05-07 10:50AM EDT2021-02-1938.6034.1035.550.00-23833.56%
BABA210618P002200002020-05-27 11:13AM EDT2021-06-1839.7038.2040.500.00-266134.04%
BABA220121P002200002020-05-27 2:11PM EDT2022-01-2146.1544.3048.150.00-246734.73%
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