UK markets closed
NIKKEI 225
22,750.24+420.30(+1.88%)HANG SENG
24,890.68+513.25(+2.11%)CRUDE OIL
41.77-0.17(-0.41%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
249.28+1.15 (+0.46%)
As of 3:06PM EDT. Market open.
Strike:130.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200821C00130000 | 2020-06-17 3:44PM EDT | 2020-08-21 | 93.93 | 115.90 | 118.65 | 0.00 | - | 1 | 2 | 0.00% |
| BABA200904C00130000 | 2020-08-10 9:38AM EDT | 2020-09-04 | 119.78 | 119.60 | 120.45 | 0.00 | - | 2 | 2 | 133.15% |
| BABA200918C00130000 | 2020-07-09 8:14PM EDT | 2020-09-18 | 84.95 | 120.20 | 121.20 | 0.00 | - | 8 | 18 | 120.26% |
| BABA201016C00130000 | 2020-07-06 10:53AM EDT | 2020-10-16 | 107.75 | 132.60 | 133.40 | 0.00 | - | 1 | 6 | 174.77% |
| BABA201120C00130000 | 2020-06-19 10:50AM EDT | 2020-11-20 | 94.26 | 116.45 | 119.15 | 0.00 | - | 5 | 6 | 0.00% |
| BABA201218C00130000 | 2020-07-09 8:14PM EDT | 2020-12-18 | 68.15 | 120.65 | 122.00 | 0.00 | - | - | 10 | 71.14% |
| BABA210115C00130000 | 2020-07-30 1:42PM EDT | 2021-01-15 | 122.10 | 120.60 | 121.80 | 0.00 | - | 1 | 1,024 | 63.64% |
| BABA210618C00130000 | 2020-07-14 12:47PM EDT | 2021-06-18 | 117.00 | 122.40 | 124.15 | 0.00 | - | 1 | 294 | 54.05% |
| BABA211015C00130000 | 2020-07-09 10:45AM EDT | 2021-10-15 | 131.81 | 124.20 | 128.05 | 0.00 | - | 2 | 1 | 53.80% |
| BABA220121C00130000 | 2020-07-27 12:39PM EDT | 2022-01-21 | 124.69 | 124.95 | 127.50 | 0.00 | - | 1 | 150 | 51.54% |
| BABA220617C00130000 | 2020-07-06 12:51PM EDT | 2022-06-17 | 117.82 | 139.75 | 143.90 | 0.00 | - | - | 1 | 68.37% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200821P00130000 | 2020-08-10 1:23PM EDT | 2020-08-21 | 0.08 | 0.00 | 0.04 | 0.00 | - | 2 | 59 | 128.13% |
| BABA200918P00130000 | 2020-08-11 2:31PM EDT | 2020-09-18 | 0.12 | 0.00 | 0.15 | -0.03 | -20.00% | 5 | 2,945 | 77.73% |
| BABA201016P00130000 | 2020-08-03 3:50PM EDT | 2020-10-16 | 0.10 | 0.09 | 0.33 | 0.00 | - | 1 | 650 | 67.19% |
| BABA201120P00130000 | 2020-08-10 2:03PM EDT | 2020-11-20 | 0.63 | 0.40 | 0.61 | 0.00 | - | 73 | 758 | 61.82% |
| BABA201218P00130000 | 2020-08-10 3:39PM EDT | 2020-12-18 | 0.85 | 0.64 | 0.87 | 0.00 | - | 3 | 109 | 58.55% |
| BABA210115P00130000 | 2020-08-06 11:11AM EDT | 2021-01-15 | 0.80 | 0.98 | 1.20 | 0.00 | - | 1 | 6,428 | 56.76% |
| BABA210219P00130000 | 2020-06-15 12:35PM EDT | 2021-02-19 | 2.81 | 1.09 | 1.50 | 0.00 | - | 88 | 90 | 53.09% |
| BABA210319P00130000 | 2020-07-14 9:35AM EDT | 2021-03-19 | 1.70 | 1.31 | 2.03 | 0.00 | - | 1 | 1 | 52.25% |
| BABA210618P00130000 | 2020-07-09 8:15PM EDT | 2021-06-18 | 4.60 | 2.00 | 2.60 | 0.00 | - | 1 | 983 | 48.55% |
| BABA211015P00130000 | 2020-07-14 10:00AM EDT | 2021-10-15 | 3.15 | 3.75 | 4.50 | 0.00 | - | 1 | 41 | 47.55% |
| BABA220121P00130000 | 2020-08-10 10:44AM EDT | 2022-01-21 | 6.14 | 5.25 | 5.75 | +0.33 | +5.68% | 2 | 1,912 | 46.06% |
| BABA220617P00130000 | 2020-08-10 10:31AM EDT | 2022-06-17 | 7.02 | 7.15 | 8.05 | 0.00 | - | 2 | 17 | 45.31% |
© 2020 Verizon Media. All rights reserved.
