BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:260.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529C002600002020-05-28 10:16AM EDT2020-05-290.020.000.01+0.01+100.00%13,798112.50%
BABA200605C002600002020-05-28 11:05AM EDT2020-06-050.010.000.030.00-237058.59%
BABA200612C002600002020-05-27 2:15PM EDT2020-06-120.050.050.120.00-123,79253.42%
BABA200619C002600002020-05-28 10:16AM EDT2020-06-190.120.090.10+0.03+33.33%14,57545.51%
BABA200626C002600002020-05-27 9:56AM EDT2020-06-260.080.010.190.00-540043.56%
BABA200702C002600002020-05-28 10:58AM EDT2020-07-020.120.030.19-0.12-50.00%3139.75%
BABA200717C002600002020-05-28 10:53AM EDT2020-07-170.210.200.23-0.03-12.50%31,37134.38%
BABA200821C002600002020-05-27 3:12PM EDT2020-08-210.700.580.700.00-519132.18%
BABA200918C002600002020-05-28 11:05AM EDT2020-09-181.151.081.26-0.10-8.00%211,24831.70%
BABA201016C002600002020-05-28 11:59AM EDT2020-10-161.611.521.79+0.03+1.90%21,68330.94%
BABA201120C002600002020-05-28 9:33AM EDT2020-11-202.502.602.83-0.30-10.71%104,02531.40%
BABA201218C002600002020-05-27 3:45PM EDT2020-12-183.203.203.400.00-522430.82%
BABA210115C002600002020-05-28 10:11AM EDT2021-01-153.653.803.95-0.30-7.59%18,34530.31%
BABA210219C002600002020-05-26 9:34AM EDT2021-02-196.584.755.000.00-2036430.58%
BABA210618C002600002020-05-28 11:00AM EDT2021-06-187.807.958.800.00-109,13031.54%
BABA220121C002600002020-05-28 11:35AM EDT2022-01-2115.0514.1515.70-0.13-0.86%41,85132.92%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529P002600002020-05-20 2:59PM EDT2020-05-2945.7059.4059.750.00--0144.53%
BABA200605P002600002020-05-27 10:25AM EDT2020-06-0561.2059.2560.050.00-1588.09%
BABA200612P002600002020-05-11 10:28AM EDT2020-06-1255.1059.4060.150.00-112153.52%
BABA200619P002600002020-05-28 10:35AM EDT2020-06-1960.6459.5060.20+0.64+1.07%12258.59%
BABA200626P002600002020-05-20 11:42AM EDT2020-06-2640.0059.2060.400.00--1,60254.66%
BABA200717P002600002020-04-30 12:09PM EDT2020-07-1759.3960.6061.800.00-11253.92%
BABA200821P002600002020-05-21 2:17PM EDT2020-08-2150.1959.6560.900.00--3436.21%
BABA200918P002600002020-04-15 1:35PM EDT2020-09-1854.1258.1058.650.00-33720.00%
BABA201016P002600002020-05-13 11:47AM EDT2020-10-1662.1560.7561.500.00-91631.07%
BABA201120P002600002020-05-20 1:19PM EDT2020-11-2053.5061.5562.200.00--130.38%
BABA201218P002600002020-05-26 9:30AM EDT2020-12-1858.5562.1063.000.00-111630.61%
BABA210115P002600002020-05-20 1:20PM EDT2021-01-1554.3562.4563.250.00-231329.36%
BABA210219P002600002020-05-13 7:08PM EDT2021-02-1965.5063.4564.200.00--2629.56%
BABA210618P002600002020-05-18 11:45AM EDT2021-06-1859.7066.2567.400.00-15329.93%
BABA220121P002600002020-05-20 12:48PM EDT2022-01-2166.0172.1574.300.00-28331.81%
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