BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:230.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529C002300002020-05-28 3:46PM EDT2020-05-290.010.000.010.00-225,76393.75%
BABA200605C002300002020-05-28 3:58PM EDT2020-06-050.120.120.30-0.05-29.41%1911,65152.05%
BABA200612C002300002020-05-28 3:59PM EDT2020-06-120.230.150.410.00-3245643.16%
BABA200619C002300002020-05-28 3:59PM EDT2020-06-190.340.260.35-0.04-10.53%41911,94034.52%
BABA200626C002300002020-05-28 3:36PM EDT2020-06-260.500.460.58-0.06-10.71%9075733.47%
BABA200702C002300002020-05-28 3:12PM EDT2020-07-020.810.520.77+0.03+3.85%16332.54%
BABA200717C002300002020-05-28 3:58PM EDT2020-07-171.151.151.26-0.32-21.77%2207,24230.95%
BABA200821C002300002020-05-28 3:18PM EDT2020-08-213.403.003.60-0.30-8.11%6812733.50%
BABA200918C002300002020-05-28 3:53PM EDT2020-09-184.304.154.80-0.50-10.42%4157,09332.63%
BABA201016C002300002020-05-28 3:50PM EDT2020-10-165.505.556.15-0.40-6.78%2494732.58%
BABA201120C002300002020-05-28 1:20PM EDT2020-11-208.407.608.25+0.65+8.39%946933.57%
BABA201218C002300002020-05-27 3:01PM EDT2020-12-189.148.409.400.00-4739033.34%
BABA210115C002300002020-05-28 3:55PM EDT2021-01-159.709.5010.30-0.36-3.58%15711,17732.81%
BABA210219C002300002020-05-28 3:30PM EDT2021-02-1911.8011.1512.10-1.66-12.33%118433.43%
BABA210618C002300002020-05-28 3:55PM EDT2021-06-1816.0014.4517.65+0.15+0.95%2,4102,67534.86%
BABA220121C002300002020-05-28 3:35PM EDT2022-01-2124.5022.9025.70+0.90+3.81%237,12235.85%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529P002300002020-05-28 1:00PM EDT2020-05-2929.2529.7531.30-1.08-3.56%6405103.13%
BABA200605P002300002020-05-21 1:48PM EDT2020-06-0521.5030.4033.000.00-11376.17%
BABA200612P002300002020-05-28 3:48PM EDT2020-06-1230.7028.9032.90+8.70+39.55%2168.80%
BABA200619P002300002020-05-28 1:14PM EDT2020-06-1929.2030.0531.40-1.60-5.19%21,66942.55%
BABA200626P002300002020-05-28 12:11PM EDT2020-06-2630.3530.4031.45-1.25-3.96%101537.60%
BABA200702P002300002020-05-26 10:00AM EDT2020-07-0225.2530.8032.250.00---40.67%
BABA200717P002300002020-05-28 3:51PM EDT2020-07-1732.3531.0531.85+0.35+1.09%425631.51%
BABA200821P002300002020-05-20 3:04PM EDT2020-08-2124.9032.9034.200.00--3533.84%
BABA200918P002300002020-05-22 10:58AM EDT2020-09-1834.9034.2535.200.00-248632.34%
BABA201016P002300002020-04-30 10:52AM EDT2020-10-1634.9536.0537.100.00-7413533.66%
BABA201120P002300002020-05-27 10:50AM EDT2020-11-2039.3537.4538.550.00-111633.16%
BABA201218P002300002020-05-28 12:26PM EDT2020-12-1838.1038.2539.70+8.75+29.81%34032.97%
BABA210115P002300002020-05-22 3:22PM EDT2021-01-1540.7539.3040.200.00-121,08631.79%
BABA210219P002300002020-05-19 12:35PM EDT2021-02-1932.0040.8541.850.00-22332.27%
BABA210618P002300002020-05-26 12:01PM EDT2021-06-1842.8544.5546.850.00-255833.25%
BABA220121P002300002020-05-21 10:11AM EDT2022-01-2147.0050.3055.000.00-168334.70%
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