BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:280.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200710C002800002020-07-06 3:52PM EDT2020-07-100.080.050.11+0.01+14.29%34082966.02%
BABA200717C002800002020-07-06 3:59PM EDT2020-07-170.370.320.39+0.27+270.00%9241,70650.39%
BABA200724C002800002020-07-06 3:42PM EDT2020-07-240.550.570.69+0.42+323.08%4820045.02%
BABA200731C002800002020-07-06 3:44PM EDT2020-07-310.840.860.98+0.78+1,300.00%603241.41%
BABA200807C002800002020-07-06 1:50PM EDT2020-08-070.890.931.32+0.81+1,012.50%26139.44%
BABA200821C002800002020-07-06 3:56PM EDT2020-08-211.891.802.00+1.44+320.00%27036136.93%
BABA200918C002800002020-07-06 3:58PM EDT2020-09-183.203.103.40+2.13+199.07%8565,90734.50%
BABA201016C002800002020-07-06 3:17PM EDT2020-10-164.704.404.75+3.18+209.21%2112,17733.22%
BABA201120C002800002020-07-06 2:38PM EDT2020-11-205.546.156.70+2.94+113.08%12374032.98%
BABA201218C002800002020-07-06 3:49PM EDT2020-12-187.006.307.35+3.95+129.51%8837631.29%
BABA210115C002800002020-07-06 3:49PM EDT2021-01-157.907.558.00+4.45+128.99%1,8703,48430.06%
BABA210219C002800002020-07-06 2:49PM EDT2021-02-198.458.959.60+4.35+106.10%1233130.13%
BABA210319C002800002020-07-01 12:16PM EDT2021-03-199.059.9010.85+5.00+123.46%54930.20%
BABA210618C002800002020-07-06 3:50PM EDT2021-06-1813.2012.8513.55+5.85+79.59%2,6213,06729.13%
BABA211015C002800002020-06-29 3:38PM EDT2021-10-159.1815.4517.400.00-1228.92%
BABA220121C002800002020-07-06 3:59PM EDT2022-01-2119.0518.9019.90+6.95+57.44%426,22728.47%
BABA220617C002800002020-07-06 9:52AM EDT2022-06-1723.3622.8525.85+8.11+53.18%42429.91%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200710P002800002020-07-01 11:32AM EDT2020-07-1064.4039.5540.800.00--374.02%
BABA200717P002800002020-07-01 12:45PM EDT2020-07-1764.5040.1041.000.00-3354.91%
BABA200724P002800002020-06-24 10:08AM EDT2020-07-2453.1840.3541.300.00--552.39%
BABA200821P002800002020-06-19 10:08AM EDT2020-08-2156.5341.2542.500.00-5539.55%
BABA200918P002800002020-06-11 3:56PM EDT2020-09-1865.4466.2066.600.00-363694.04%
BABA201016P002800002020-07-06 12:55PM EDT2020-10-1643.8543.6544.90-14.20-24.46%21033.64%
BABA201218P002800002020-05-26 1:47PM EDT2020-12-1878.0560.5561.450.00--154.44%
BABA210115P002800002020-07-06 2:28PM EDT2021-01-1549.1046.7047.65-27.03-35.51%5029.48%
BABA210618P002800002020-07-06 3:51PM EDT2021-06-1852.2551.5553.35-17.50-25.09%1137228.93%
BABA220121P002800002020-06-23 2:25PM EDT2022-01-2164.3956.5058.950.00-14627.68%
BABA220617P002800002020-06-24 9:30AM EDT2022-06-1770.0059.9564.100.00--128.62%
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