UK markets closed
NIKKEI 225
22,750.24+420.30(+1.88%)HANG SENG
24,890.68+513.25(+2.11%)CRUDE OIL
41.79-0.15(-0.36%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
249.19+1.06 (+0.43%)
As of 3:10PM EDT. Market open.
Strike:155.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200821C00155000 | 2020-08-10 9:40AM EDT | 2020-08-21 | 95.70 | 94.60 | 95.25 | 0.00 | - | 3 | 4 | 151.95% |
| BABA200828C00155000 | 2020-08-06 9:34AM EDT | 2020-08-28 | 107.80 | 94.65 | 95.25 | 0.00 | - | - | 18 | 119.48% |
| BABA200918C00155000 | 2020-07-09 8:14PM EDT | 2020-09-18 | 63.35 | 95.35 | 96.40 | 0.00 | - | 8 | 33 | 95.31% |
| BABA201016C00155000 | 2020-06-23 2:04PM EDT | 2020-10-16 | 76.15 | 96.65 | 98.30 | 0.00 | - | 1 | 46 | 85.61% |
| BABA201120C00155000 | 2020-07-08 11:17AM EDT | 2020-11-20 | 100.00 | 101.15 | 103.40 | 0.00 | - | 1 | 53 | 91.62% |
| BABA201218C00155000 | 2020-07-08 9:33AM EDT | 2020-12-18 | 91.15 | 101.50 | 103.40 | 0.00 | - | 2 | 142 | 81.78% |
| BABA210115C00155000 | 2020-07-17 12:13PM EDT | 2021-01-15 | 94.00 | 96.70 | 97.30 | 0.00 | - | 2 | 622 | 53.49% |
| BABA210219C00155000 | 2020-07-09 5:00PM EDT | 2021-02-19 | 71.96 | 97.60 | 98.95 | 0.00 | - | 1 | 1 | 53.56% |
| BABA210618C00155000 | 2020-07-10 12:29PM EDT | 2021-06-18 | 108.16 | 100.75 | 104.70 | 0.00 | - | 1 | 172 | 53.39% |
| BABA220121C00155000 | 2020-07-30 9:39AM EDT | 2022-01-21 | 104.35 | 104.45 | 106.25 | 0.00 | - | 1 | 243 | 46.79% |
| BABA220617C00155000 | 2020-08-10 10:52AM EDT | 2022-06-17 | 105.50 | 106.65 | 110.20 | 0.00 | - | 1 | 2 | 46.70% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200814P00155000 | 2020-08-07 9:56AM EDT | 2020-08-14 | 0.02 | 0.00 | 0.80 | 0.00 | - | 1 | 9 | 227.34% |
| BABA200821P00155000 | 2020-08-11 12:51PM EDT | 2020-08-21 | 0.04 | 0.04 | 0.13 | -0.16 | -80.00% | 3 | 135 | 110.94% |
| BABA200828P00155000 | 2020-08-11 10:44AM EDT | 2020-08-28 | 0.15 | 0.02 | 0.13 | -0.05 | -25.00% | 14 | 264 | 85.55% |
| BABA200904P00155000 | 2020-07-30 10:43AM EDT | 2020-09-04 | 0.09 | 0.07 | 0.32 | 0.00 | - | - | 2 | 81.84% |
| BABA200918P00155000 | 2020-08-11 12:41PM EDT | 2020-09-18 | 0.16 | 0.17 | 0.33 | -0.11 | -40.74% | 24 | 2,455 | 67.82% |
| BABA201016P00155000 | 2020-08-04 10:18AM EDT | 2020-10-16 | 0.30 | 0.37 | 0.59 | 0.00 | - | 1 | 131 | 57.20% |
| BABA201120P00155000 | 2020-07-17 1:08PM EDT | 2020-11-20 | 1.07 | 0.90 | 1.13 | 0.00 | - | 18 | 337 | 53.03% |
| BABA201218P00155000 | 2020-07-13 1:57PM EDT | 2020-12-18 | 1.43 | 1.32 | 1.56 | 0.00 | - | 5 | 72 | 50.45% |
| BABA210115P00155000 | 2020-08-10 3:50PM EDT | 2021-01-15 | 2.25 | 1.90 | 2.02 | 0.00 | - | 6 | 3,182 | 49.37% |
| BABA210219P00155000 | 2020-07-21 3:18PM EDT | 2021-02-19 | 1.95 | 2.44 | 2.57 | 0.00 | - | 10 | 107 | 47.35% |
| BABA210319P00155000 | 2020-07-17 9:37AM EDT | 2021-03-19 | 2.90 | 3.05 | 3.20 | 0.00 | - | 1 | 51 | 46.82% |
| BABA210618P00155000 | 2020-08-10 10:50AM EDT | 2021-06-18 | 5.30 | 4.85 | 5.05 | 0.00 | - | 3 | 8,951 | 44.89% |
| BABA210716P00155000 | 2020-07-21 9:30AM EDT | 2021-07-16 | 2.95 | 5.30 | 5.85 | 0.00 | - | - | 1 | 45.02% |
| BABA211015P00155000 | 2020-08-07 2:16PM EDT | 2021-10-15 | 6.87 | 6.95 | 7.80 | 0.00 | - | 4 | 7 | 44.03% |
| BABA220121P00155000 | 2020-08-11 12:03PM EDT | 2022-01-21 | 9.10 | 8.95 | 9.35 | +2.45 | +36.84% | 35 | 2,093 | 42.43% |
| BABA220617P00155000 | 2020-08-10 3:56PM EDT | 2022-06-17 | 12.24 | 11.65 | 12.65 | 0.00 | - | 2 | 19 | 42.24% |
© 2020 Verizon Media. All rights reserved.
