BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:290.00
CallsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA200807C002900002020-07-31 3:05PM EDT2020-08-070.040.000.000.00-333025.00%
BABA200814C002900002020-07-31 3:27PM EDT2020-08-140.270.000.000.00-60012.50%
BABA200821C002900002020-07-31 3:56PM EDT2020-08-210.980.000.000.00-184012.50%
BABA200828C002900002020-07-31 3:30PM EDT2020-08-281.550.000.000.00-12012.50%
BABA200904C002900002020-07-31 12:31PM EDT2020-09-041.580.000.000.00-2012.50%
BABA200911C002900002020-07-31 11:30AM EDT2020-09-112.200.000.000.00-1-12.50%
BABA200918C002900002020-07-31 3:58PM EDT2020-09-182.850.000.000.00-21006.25%
BABA201016C002900002020-07-31 1:53PM EDT2020-10-164.300.000.000.00-11306.25%
BABA201120C002900002020-07-31 3:01PM EDT2020-11-207.100.000.000.00-5106.25%
BABA201218C002900002020-07-31 11:50AM EDT2020-12-187.750.000.000.00-1006.25%
BABA210115C002900002020-07-31 3:59PM EDT2021-01-159.000.000.000.00-606.25%
BABA210219C002900002020-07-29 10:50AM EDT2021-02-1911.650.000.000.00-103.13%
BABA210319C002900002020-07-30 12:16PM EDT2021-03-1912.220.000.000.00-103.13%
BABA210618C002900002020-07-31 2:58PM EDT2021-06-1815.800.000.000.00-2503.13%
BABA210716C002900002020-07-30 3:45PM EDT2021-07-1616.900.000.000.00-13303.13%
BABA211015C002900002020-07-20 3:40PM EDT2021-10-1520.850.000.000.00-4003.13%
BABA220121C002900002020-07-29 2:34PM EDT2022-01-2122.700.000.000.00-603.13%
BABA220617C002900002020-07-31 12:47PM EDT2022-06-1726.100.000.000.00-101.56%
PutsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA200807P002900002020-07-29 11:18AM EDT2020-08-0737.200.000.000.00--00.00%
BABA200821P002900002020-07-16 11:22AM EDT2020-08-2150.200.000.000.00-500.00%
BABA200828P002900002020-07-10 10:08AM EDT2020-08-2838.500.000.000.00-4000.00%
BABA200918P002900002020-07-21 9:52AM EDT2020-09-1835.100.000.000.00-100.00%
BABA201016P002900002020-07-08 12:29PM EDT2020-10-1643.400.000.000.00-100.00%
BABA201120P002900002020-07-30 10:59AM EDT2020-11-2046.360.000.000.00-500.00%
BABA201218P002900002020-07-09 8:15PM EDT2020-12-1886.3547.4048.400.00-4536.40%
BABA210115P002900002020-07-29 2:42PM EDT2021-01-1546.400.000.000.00-100.00%
BABA210219P002900002020-07-13 2:29PM EDT2021-02-1948.150.000.000.00-400.00%
BABA210319P002900002020-07-13 3:31PM EDT2021-03-1951.350.000.000.00--00.00%
BABA210618P002900002020-07-10 10:01AM EDT2021-06-1850.400.000.000.00-100.00%
BABA220121P002900002020-07-09 12:17PM EDT2022-01-2154.000.000.000.00-500.00%
BABA220617P002900002020-07-10 1:31PM EDT2022-06-1759.600.000.000.00-300.00%