BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:250.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529C002500002020-05-27 10:10AM EDT2020-05-290.010.000.010.00-1021,77496.88%
BABA200605C002500002020-05-28 11:24AM EDT2020-06-050.040.030.04-0.01-20.00%212,67555.47%
BABA200612C002500002020-05-28 9:57AM EDT2020-06-120.080.090.13+0.07+700.00%127449.12%
BABA200619C002500002020-05-28 11:57AM EDT2020-06-190.120.120.15-0.01-7.69%2139,45241.85%
BABA200626C002500002020-05-28 11:47AM EDT2020-06-260.170.150.18-0.01-5.56%3341537.65%
BABA200702C002500002020-05-27 10:06AM EDT2020-07-020.170.090.200.00-25834.96%
BABA200717C002500002020-05-28 12:07PM EDT2020-07-170.340.320.36-0.06-15.00%1195,07032.37%
BABA200821C002500002020-05-28 11:50AM EDT2020-08-211.130.921.18+0.09+8.65%1013731.81%
BABA200918C002500002020-05-28 12:03PM EDT2020-09-181.851.741.98-0.08-4.15%7714,01931.57%
BABA201016C002500002020-05-28 11:25AM EDT2020-10-162.532.422.74+0.02+0.80%1410,98831.08%
BABA201120C002500002020-05-28 10:59AM EDT2020-11-203.603.854.00+0.10+2.86%141,36131.46%
BABA201218C002500002020-05-28 11:47AM EDT2020-12-184.704.604.80+0.17+3.75%234831.17%
BABA210115C002500002020-05-28 12:00PM EDT2021-01-155.505.355.60+0.25+4.76%10420,34830.96%
BABA210219C002500002020-05-28 11:54AM EDT2021-02-196.656.506.85+0.15+2.31%1215,52331.25%
BABA210618C002500002020-05-28 10:12AM EDT2021-06-1810.2010.3011.15-0.20-1.92%1014,66732.22%
BABA220121C002500002020-05-28 11:51AM EDT2022-01-2117.6517.2018.20+0.85+5.06%154,16733.21%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529P002500002020-05-26 10:41AM EDT2020-05-2944.7049.6550.050.00-11154.69%
BABA200605P002500002020-05-26 3:34PM EDT2020-06-0547.9049.2550.300.00-62969.04%
BABA200612P002500002020-05-08 1:39PM EDT2020-06-1249.5549.2050.150.00-104062.79%
BABA200619P002500002020-05-26 11:52AM EDT2020-06-1946.3049.5050.250.00-739254.13%
BABA200626P002500002020-05-15 3:41PM EDT2020-06-2646.8549.2550.500.00--1,77450.76%
BABA200717P002500002020-05-27 12:29PM EDT2020-07-1750.8549.7550.300.00-14636.91%
BABA200821P002500002020-05-26 3:42PM EDT2020-08-2149.7350.1551.250.00-307334.69%
BABA200918P002500002020-05-20 12:21PM EDT2020-09-1838.0751.0551.900.00-395433.01%
BABA201016P002500002020-05-05 3:37PM EDT2020-10-1657.8551.5552.550.00-286531.86%
BABA201120P002500002020-05-13 2:49PM EDT2020-11-2055.8152.8553.600.00-524131.52%
BABA201218P002500002020-05-12 2:14PM EDT2020-12-1852.0753.5054.550.00--1031.58%
BABA210115P002500002020-05-22 2:39PM EDT2021-01-1551.6554.2555.100.00-1182830.81%
BABA210219P002500002020-05-27 11:37AM EDT2021-02-1955.6555.1556.150.00-142030.74%
BABA210618P002500002020-05-22 9:50AM EDT2021-06-1858.5058.7059.750.00-11,67630.89%
BABA220121P002500002020-05-21 3:26PM EDT2022-01-2157.3864.8566.500.00-20116431.94%
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