BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:240.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529C002400002020-05-28 10:44AM EDT2020-05-290.010.000.010.00-72,52581.25%
BABA200605C002400002020-05-28 11:50AM EDT2020-06-050.070.050.07+0.02+40.00%377250.59%
BABA200612C002400002020-05-28 9:51AM EDT2020-06-120.120.120.14-0.02-14.29%11,28841.90%
BABA200619C002400002020-05-28 11:45AM EDT2020-06-190.180.180.20+0.01+5.88%1469,53436.96%
BABA200626C002400002020-05-28 10:16AM EDT2020-06-260.270.210.37+0.01+3.85%1121836.06%
BABA200702C002400002020-05-27 12:15PM EDT2020-07-020.300.200.400.00-1110233.40%
BABA200717C002400002020-05-28 11:33AM EDT2020-07-170.580.560.60-0.06-9.38%393,05630.47%
BABA200821C002400002020-05-28 11:39AM EDT2020-08-211.931.792.15-0.38-16.45%1342,53732.41%
BABA200918C002400002020-05-28 11:10AM EDT2020-09-182.882.983.15-0.11-3.68%404,15631.82%
BABA201016C002400002020-05-28 11:41AM EDT2020-10-164.003.854.20+0.15+3.90%165,38431.59%
BABA201120C002400002020-05-26 12:18PM EDT2020-11-206.805.555.850.00-61,25732.23%
BABA201218C002400002020-05-28 11:31AM EDT2020-12-186.456.456.80+0.08+1.26%25,97131.92%
BABA210115C002400002020-05-28 11:35AM EDT2021-01-157.457.357.70+0.16+2.19%810,69831.64%
BABA210219C002400002020-05-27 3:45PM EDT2021-02-198.708.759.050.00-2318831.80%
BABA210618C002400002020-05-28 10:56AM EDT2021-06-1812.7912.8013.85-0.21-1.62%23,52632.89%
BABA220121C002400002020-05-28 11:51AM EDT2022-01-2120.8019.8021.40+1.35+6.94%233,04133.96%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529P002400002020-05-27 3:39PM EDT2020-05-2939.8639.5539.950.00-3169114.45%
BABA200605P002400002020-05-22 2:32PM EDT2020-06-0540.8039.3539.900.00-325161.82%
BABA200612P002400002020-05-26 12:17PM EDT2020-06-1236.5039.4540.350.00-102056.42%
BABA200619P002400002020-05-22 10:05AM EDT2020-06-1937.4239.5040.400.00-201,88547.78%
BABA200626P002400002020-05-14 12:38PM EDT2020-06-2643.6739.0540.650.00-1251,27644.73%
BABA200717P002400002020-05-28 9:54AM EDT2020-07-1741.6540.0040.45+1.77+4.44%237432.57%
BABA200821P002400002020-05-26 3:42PM EDT2020-08-2140.6940.9542.000.00-336233.37%
BABA200918P002400002020-05-21 10:14AM EDT2020-09-1834.5541.9542.700.00-169031.54%
BABA201016P002400002020-05-19 1:36PM EDT2020-10-1631.1743.0043.700.00-425031.22%
BABA201120P002400002020-03-06 4:35PM EDT2020-11-2055.2553.7054.400.00-110250.40%
BABA201218P002400002020-05-21 9:31AM EDT2020-12-1840.0045.4046.000.00-13431.04%
BABA210115P002400002020-05-27 1:17PM EDT2021-01-1548.0546.2047.100.00-12,08231.22%
BABA210219P002400002020-05-19 12:35PM EDT2021-02-1937.8047.2548.200.00-2531.00%
BABA210618P002400002020-05-22 3:11PM EDT2021-06-1852.1451.1552.600.00-334831.76%
BABA220121P002400002020-05-21 2:06PM EDT2022-01-2152.5057.7059.700.00-142432.66%
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