BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:225.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529C002250002020-05-28 11:47AM EDT2020-05-290.020.000.01+0.01+100.00%464,45153.13%
BABA200605C002250002020-05-28 12:18PM EDT2020-06-050.160.150.17-0.01-5.88%2281,03238.87%
BABA200612C002250002020-05-28 12:01PM EDT2020-06-120.310.300.35-0.05-13.89%1933333.50%
BABA200619C002250002020-05-28 12:28PM EDT2020-06-190.530.500.53-0.05-8.62%42717,52230.62%
BABA200626C002250002020-05-28 12:05PM EDT2020-06-260.800.730.98-0.08-9.09%619631.37%
BABA200702C002250002020-05-28 11:58AM EDT2020-07-021.050.931.21-0.07-6.25%107730.42%
BABA200717C002250002020-05-28 12:29PM EDT2020-07-171.851.791.88-0.15-7.50%21812,69429.40%
BABA200821C002250002020-05-28 12:01PM EDT2020-08-214.404.354.60-0.20-4.35%7552932.14%
BABA200918C002250002020-05-28 12:26PM EDT2020-09-186.105.806.35+0.10+1.67%157,48232.53%
BABA201016C002250002020-05-28 10:44AM EDT2020-10-167.207.257.70-0.05-0.69%629032.18%
BABA201120C002250002020-05-28 10:34AM EDT2020-11-209.009.309.75-0.21-2.28%661732.83%
BABA201218C002250002020-05-28 11:51AM EDT2020-12-1810.6010.6510.90+0.13+1.24%530232.54%
BABA210115C002250002020-05-28 9:35AM EDT2021-01-1511.1911.6512.10-0.26-2.27%121132.49%
BABA210219C002250002020-05-28 12:12PM EDT2021-02-1913.5013.3013.650.00-77532.64%
BABA210618C002250002020-05-27 10:13AM EDT2021-06-1818.0017.7018.950.00-576233.70%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529P002250002020-05-28 9:40AM EDT2020-05-2926.2024.4524.75+0.45+1.75%1268114.45%
BABA200605P002250002020-05-22 9:49AM EDT2020-06-0524.0524.5525.150.00-13558.18%
BABA200612P002250002020-05-27 2:07PM EDT2020-06-1226.0524.7025.250.00-4448.07%
BABA200619P002250002020-05-28 11:29AM EDT2020-06-1925.6024.9025.40+0.23+0.91%203,94041.38%
BABA200626P002250002020-05-22 2:43PM EDT2020-06-2626.5025.0025.750.00-3638.72%
BABA200702P002250002020-05-22 10:22AM EDT2020-07-0224.9025.4025.750.00-2135.35%
BABA200717P002250002020-05-28 9:39AM EDT2020-07-1728.0626.0526.55+0.58+2.11%15,59033.66%
BABA200821P002250002020-05-26 10:48AM EDT2020-08-2126.1028.5529.200.00-527434.58%
BABA200918P002250002020-05-26 9:45AM EDT2020-09-1827.2530.0530.950.00-1244034.53%
BABA201016P002250002020-05-22 1:34PM EDT2020-10-1632.9531.4031.950.00-15933.17%
BABA201120P002250002020-05-22 12:08PM EDT2020-11-2033.9033.4534.100.00-115833.87%
BABA201218P002250002020-05-26 11:29AM EDT2020-12-1832.5534.5535.100.00-184033.23%
BABA210219P002250002020-05-21 9:48AM EDT2021-02-1932.0037.0537.500.00-22232.71%
BABA210618P002250002020-05-18 9:30AM EDT2021-06-1838.9741.2542.300.00-132733.16%
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