Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
262.20+4.26 (+1.65%)
At close: 4:00PM EDT
263.34 +1.14 (0.43%)
Before hours: 9:18AM EDT
Strike:145.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200821C00145000 | 2020-07-27 9:43AM EDT | 2020-08-21 | 104.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA200918C00145000 | 2020-07-09 8:14PM EDT | 2020-09-18 | 58.10 | 105.25 | 106.25 | 0.00 | - | 2 | 34 | 0.00% |
| BABA201016C00145000 | 2020-07-09 10:35AM EDT | 2020-10-16 | 115.50 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 0.00% |
| BABA201120C00145000 | 2020-07-09 8:14PM EDT | 2020-11-20 | 78.27 | 105.65 | 106.90 | 0.00 | - | 5 | 134 | 0.00% |
| BABA201218C00145000 | 2020-07-29 3:36PM EDT | 2020-12-18 | 108.98 | 0.00 | 0.00 | 0.00 | - | 25 | 37 | 0.00% |
| BABA210115C00145000 | 2020-07-21 9:30AM EDT | 2021-01-15 | 117.76 | 0.00 | 0.00 | 0.00 | - | 6 | 484 | 0.00% |
| BABA210618C00145000 | 2020-07-08 1:49PM EDT | 2021-06-18 | 115.85 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 0.00% |
| BABA220121C00145000 | 2020-07-13 12:18PM EDT | 2022-01-21 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| BABA220617C00145000 | 2020-07-22 1:47PM EDT | 2022-06-17 | 114.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200807P00145000 | 2020-06-30 3:30PM EDT | 2020-08-07 | 0.18 | 0.00 | 0.06 | 0.00 | - | - | 1 | 232.81% |
| BABA200821P00145000 | 2020-08-04 1:44PM EDT | 2020-08-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 310 | 50.00% |
| BABA200918P00145000 | 2020-08-04 12:46PM EDT | 2020-09-18 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 410 | 25.00% |
| BABA201016P00145000 | 2020-07-29 10:15AM EDT | 2020-10-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 25.00% |
| BABA201120P00145000 | 2020-08-03 10:47AM EDT | 2020-11-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 912 | 25.00% |
| BABA201218P00145000 | 2020-07-23 3:07PM EDT | 2020-12-18 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 281 | 25.00% |
| BABA210115P00145000 | 2020-08-04 1:36PM EDT | 2021-01-15 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3,925 | 12.50% |
| BABA210219P00145000 | 2020-07-09 8:15PM EDT | 2021-02-19 | 3.80 | 1.50 | 1.68 | 0.00 | - | 49 | 332 | 50.29% |
| BABA210319P00145000 | 2020-07-24 1:12PM EDT | 2021-03-19 | 2.02 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| BABA210618P00145000 | 2020-08-04 3:57PM EDT | 2021-06-18 | 2.83 | 0.00 | 0.00 | 0.00 | - | 29 | 5,738 | 12.50% |
| BABA210716P00145000 | 2020-07-27 1:38PM EDT | 2021-07-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 103 | 107 | 12.50% |
| BABA211015P00145000 | 2020-07-20 9:30AM EDT | 2021-10-15 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| BABA220121P00145000 | 2020-07-23 10:56AM EDT | 2022-01-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 13 | 989 | 12.50% |
| BABA220617P00145000 | 2020-08-04 10:52AM EDT | 2022-06-17 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 6.25% |
© 2020 Verizon Media. All rights reserved.
