BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:300.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200605C003000002020-05-26 12:18PM EDT2020-06-050.010.000.000.00-6950.00%
BABA200612C003000002020-05-22 9:47AM EDT2020-06-120.050.000.000.00-101050.00%
BABA200619C003000002020-05-27 3:38PM EDT2020-06-190.040.000.000.00-7874,44325.00%
BABA200717C003000002020-05-27 11:54AM EDT2020-07-170.070.000.000.00-1202,01525.00%
BABA200821C003000002020-05-26 12:12PM EDT2020-08-210.170.000.000.00-3712.50%
BABA200918C003000002020-05-27 3:59PM EDT2020-09-180.260.000.000.00-3766,65812.50%
BABA201016C003000002020-05-27 3:49PM EDT2020-10-160.330.000.000.00-10410,19112.50%
BABA201120C003000002020-05-27 3:08PM EDT2020-11-200.600.000.000.00-101,10112.50%
BABA201218C003000002020-05-27 2:39PM EDT2020-12-180.810.000.000.00-3535512.50%
BABA210115C003000002020-05-27 3:43PM EDT2021-01-150.980.000.000.00-36012,17512.50%
BABA210219C003000002020-05-27 11:38AM EDT2021-02-191.400.000.000.00-212912.50%
BABA210618C003000002020-05-27 3:01PM EDT2021-06-182.870.000.000.00-1393,9026.25%
BABA220121C003000002020-05-27 3:37PM EDT2022-01-217.350.000.000.00-121,4876.25%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200612P003000002020-05-22 9:54AM EDT2020-06-1297.230.000.000.00-1-0.00%
BABA200619P003000002020-05-13 7:08PM EDT2020-06-19110.450.000.000.00--00.00%
BABA200717P003000002020-03-27 4:09AM EDT2020-07-1779.90112.40113.600.00--0124.44%
BABA200918P003000002020-03-27 4:24AM EDT2020-09-1878.45112.95114.300.00-2084.99%
BABA201016P003000002020-05-26 2:12PM EDT2020-10-1697.150.000.000.00-26260.00%
BABA210115P003000002020-05-22 2:11PM EDT2021-01-15100.870.000.000.00-1770.00%
BABA210618P003000002020-05-21 3:55PM EDT2021-06-1891.280.000.000.00-121620.00%
BABA220121P003000002020-05-20 1:31PM EDT2022-01-2195.880.000.000.00-501740.00%
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