UK markets closed

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.
In the money
Show:ListStraddle
Strike:155.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200821C001550002020-08-10 9:40AM EDT2020-08-2195.7094.6095.250.00-34151.95%
BABA200828C001550002020-08-06 9:34AM EDT2020-08-28107.8094.6595.250.00--18119.48%
BABA200918C001550002020-07-09 8:14PM EDT2020-09-1863.3595.3596.400.00-83395.31%
BABA201016C001550002020-06-23 2:04PM EDT2020-10-1676.1596.6598.300.00-14685.61%
BABA201120C001550002020-07-08 11:17AM EDT2020-11-20100.00101.15103.400.00-15391.62%
BABA201218C001550002020-07-08 9:33AM EDT2020-12-1891.15101.50103.400.00-214281.78%
BABA210115C001550002020-07-17 12:13PM EDT2021-01-1594.0096.7097.300.00-262253.49%
BABA210219C001550002020-07-09 5:00PM EDT2021-02-1971.9697.6098.950.00-1153.56%
BABA210618C001550002020-07-10 12:29PM EDT2021-06-18108.16100.75104.700.00-117253.39%
BABA220121C001550002020-07-30 9:39AM EDT2022-01-21104.35104.45106.250.00-124346.79%
BABA220617C001550002020-08-10 10:52AM EDT2022-06-17105.50106.65110.200.00-1246.70%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200814P001550002020-08-07 9:56AM EDT2020-08-140.020.000.800.00-19227.34%
BABA200821P001550002020-08-11 12:51PM EDT2020-08-210.040.040.13-0.16-80.00%3135110.94%
BABA200828P001550002020-08-11 10:44AM EDT2020-08-280.150.020.13-0.05-25.00%1426485.55%
BABA200904P001550002020-07-30 10:43AM EDT2020-09-040.090.070.320.00--281.84%
BABA200918P001550002020-08-11 12:41PM EDT2020-09-180.160.170.33-0.11-40.74%242,45567.82%
BABA201016P001550002020-08-04 10:18AM EDT2020-10-160.300.370.590.00-113157.20%
BABA201120P001550002020-07-17 1:08PM EDT2020-11-201.070.901.130.00-1833753.03%
BABA201218P001550002020-07-13 1:57PM EDT2020-12-181.431.321.560.00-57250.45%
BABA210115P001550002020-08-10 3:50PM EDT2021-01-152.251.902.020.00-63,18249.37%
BABA210219P001550002020-07-21 3:18PM EDT2021-02-191.952.442.570.00-1010747.35%
BABA210319P001550002020-07-17 9:37AM EDT2021-03-192.903.053.200.00-15146.82%
BABA210618P001550002020-08-10 10:50AM EDT2021-06-185.304.855.050.00-38,95144.89%
BABA210716P001550002020-07-21 9:30AM EDT2021-07-162.955.305.850.00--145.02%
BABA211015P001550002020-08-07 2:16PM EDT2021-10-156.876.957.800.00-4744.03%
BABA220121P001550002020-08-11 12:03PM EDT2022-01-219.108.959.35+2.45+36.84%352,09342.43%
BABA220617P001550002020-08-10 3:56PM EDT2022-06-1712.2411.6512.650.00-21942.24%
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