BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:290.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529C002900002020-05-26 9:30AM EDT2020-05-290.020.000.000.00-57350.00%
BABA200605C002900002020-05-26 2:50PM EDT2020-06-050.020.000.000.00-282950.00%
BABA200612C002900002020-05-27 9:52AM EDT2020-06-120.010.000.000.00-31125.00%
BABA200619C002900002020-05-26 2:42PM EDT2020-06-190.030.000.000.00-460625.00%
BABA200626C002900002020-05-27 11:31AM EDT2020-06-260.060.000.000.00-5121225.00%
BABA200717C002900002020-05-27 3:36PM EDT2020-07-170.090.000.000.00-1945225.00%
BABA200821C002900002020-05-27 2:45PM EDT2020-08-210.250.000.000.00-17112.50%
BABA200918C002900002020-05-27 3:59PM EDT2020-09-180.380.000.000.00-2311,48712.50%
BABA201016C002900002020-05-27 11:19AM EDT2020-10-160.420.000.000.00-3116412.50%
BABA201120C002900002020-05-27 2:36PM EDT2020-11-200.850.000.000.00-210912.50%
BABA201218C002900002020-05-21 2:36PM EDT2020-12-182.400.000.000.00-413412.50%
BABA210115C002900002020-05-27 3:00PM EDT2021-01-151.340.000.000.00-263,20112.50%
BABA210219C002900002020-05-27 3:19PM EDT2021-02-191.890.000.000.00-415,1176.25%
BABA210618C002900002020-05-22 1:54PM EDT2021-06-183.950.000.000.00-255176.25%
BABA220121C002900002020-05-27 3:22PM EDT2022-01-218.900.000.000.00-42,3976.25%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200529P002900002020-05-27 3:59PM EDT2020-05-2989.200.000.000.00-1200.00%
BABA200619P002900002020-05-26 3:13PM EDT2020-06-1987.650.000.000.00-3130.00%
BABA200717P002900002020-05-22 9:34AM EDT2020-07-1787.200.000.000.00-10240.00%
BABA200918P002900002020-05-27 1:11PM EDT2020-09-1891.810.000.000.00-22220.00%
BABA201016P002900002020-05-13 7:08PM EDT2020-10-1685.750.000.000.00--210.00%
BABA201120P002900002020-05-26 2:12PM EDT2020-11-2087.930.000.000.00-28340.00%
BABA210115P002900002020-05-22 2:11PM EDT2021-01-1591.370.000.000.00-1180.00%
BABA210219P002900002020-05-19 12:36PM EDT2021-02-1975.050.000.000.00--10.00%
BABA210618P002900002020-02-10 1:03AM EDT2021-06-1875.9588.9091.200.00--025.66%
BABA220121P002900002020-05-22 10:00AM EDT2022-01-2193.000.000.000.00-680.00%
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