BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:245.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529C002450002020-05-27 11:57AM EDT2020-05-290.010.000.000.00-782150.00%
BABA200605C002450002020-05-28 10:33AM EDT2020-06-050.050.040.080.00-248555.86%
BABA200612C002450002020-05-28 10:25AM EDT2020-06-120.110.070.14+0.01+10.00%125146.97%
BABA200619C002450002020-05-28 10:36AM EDT2020-06-190.140.130.160.00-335,50539.99%
BABA200626C002450002020-05-28 10:33AM EDT2020-06-260.170.110.25-0.02-10.53%2234437.60%
BABA200702C002450002020-05-27 9:45AM EDT2020-07-020.220.000.300.00-101735.40%
BABA200717C002450002020-05-28 9:48AM EDT2020-07-170.370.330.47-0.12-24.49%112,34232.28%
BABA200821C002450002020-05-27 3:27PM EDT2020-08-211.701.371.480.00-221,09132.12%
BABA200918C002450002020-05-28 10:48AM EDT2020-09-182.172.132.26-0.22-9.21%16,00631.37%
BABA201016C002450002020-05-27 1:10PM EDT2020-10-163.102.923.100.00-152930.99%
BABA201120C002450002020-05-28 10:50AM EDT2020-11-204.504.354.60-0.05-1.10%11,72731.80%
BABA210115C002450002020-05-27 11:38AM EDT2021-01-156.505.956.200.00-122631.09%
BABA210219C002450002020-05-27 11:15AM EDT2021-02-197.307.207.500.00-112531.38%
BABA210618C002450002020-05-26 2:18PM EDT2021-06-1812.6511.0011.850.00-2066,54832.26%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529P002450002020-05-27 3:39PM EDT2020-05-2944.8845.3046.500.00-1027131.64%
BABA200605P002450002020-05-19 1:59PM EDT2020-06-0526.5045.2546.300.00-940378.66%
BABA200612P002450002020-05-26 3:13PM EDT2020-06-1242.7545.5046.750.00---54.69%
BABA200619P002450002020-05-26 11:52AM EDT2020-06-1941.3045.4046.400.00-72,01950.98%
BABA200626P002450002020-05-20 12:23PM EDT2020-06-2630.1545.3546.750.00-102,53049.17%
BABA200717P002450002020-05-20 12:34PM EDT2020-07-1729.4545.6046.750.00-2937.72%
BABA200821P002450002020-05-20 12:47PM EDT2020-08-2136.2846.4547.450.00--2033.25%
BABA200918P002450002020-05-22 3:52PM EDT2020-09-1848.0047.2048.200.00-315732.08%
BABA201016P002450002020-05-19 10:31AM EDT2020-10-1634.6748.3048.850.00-6730.95%
BABA201120P002450002020-05-08 10:17AM EDT2020-11-2048.9049.3550.400.00-17431.90%
BABA210618P002450002020-05-20 1:27PM EDT2021-06-1849.7155.3557.150.00-31,30831.66%
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