UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
249.88+1.75 (+0.71%)
As of 2:42PM EDT. Market open.
In the money
Show:ListStraddle
Strike:190.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200814C001900002020-08-05 2:40PM EDT2020-08-1475.0560.0560.500.00--36140.53%
BABA200821C001900002020-08-11 1:31PM EDT2020-08-2161.2960.3560.80-0.65-1.05%10010494.19%
BABA200828C001900002020-07-22 10:53AM EDT2020-08-2861.2060.5561.050.00--278.03%
BABA200918C001900002020-08-07 12:09PM EDT2020-09-1864.0060.9561.500.00-51,87157.72%
BABA200925C001900002020-08-10 10:16AM EDT2020-09-2560.9561.0562.150.00-1156.43%
BABA201016C001900002020-08-10 10:03AM EDT2020-10-1661.0061.9062.350.00-138850.15%
BABA201120C001900002020-08-10 3:35PM EDT2020-11-2062.0062.9063.850.00-3417948.13%
BABA201218C001900002020-08-10 3:05PM EDT2020-12-1863.5864.2564.900.00-136946.12%
BABA210115C001900002020-08-11 9:46AM EDT2021-01-1567.7565.2066.10+4.63+7.34%205,22445.18%
BABA210219C001900002020-07-24 9:56AM EDT2021-02-1961.5566.4567.550.00-17644.31%
BABA210319C001900002020-07-14 12:53PM EDT2021-03-1963.4067.8068.600.00-101443.63%
BABA210618C001900002020-08-10 3:38PM EDT2021-06-1870.5670.8072.800.00-791543.70%
BABA220121C001900002020-08-10 3:52PM EDT2022-01-2177.2577.8080.100.00-944142.15%
BABA220617C001900002020-08-03 3:55PM EDT2022-06-1786.2682.2085.500.00-182742.66%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200814P001900002020-08-10 2:35PM EDT2020-08-140.020.000.030.00-3451,01992.19%
BABA200821P001900002020-08-11 10:19AM EDT2020-08-210.400.370.45-0.15-27.27%384,49585.50%
BABA200828P001900002020-08-10 1:41PM EDT2020-08-280.660.420.640.00-16670.02%
BABA200904P001900002020-08-11 1:13PM EDT2020-09-040.640.570.78-0.22-25.58%462862.21%
BABA200911P001900002020-08-10 1:32PM EDT2020-09-111.000.670.900.00-212256.69%
BABA200918P001900002020-08-11 11:00AM EDT2020-09-180.950.921.02-0.27-22.13%5649,93253.69%
BABA200925P001900002020-08-10 12:25PM EDT2020-09-251.421.001.210.00-3250.85%
BABA201016P001900002020-08-10 12:23PM EDT2020-10-162.111.641.760.00-1,0524,39047.08%
BABA201120P001900002020-08-11 11:10AM EDT2020-11-203.203.153.35-0.70-17.95%192,45745.67%
BABA201218P001900002020-08-11 2:12PM EDT2020-12-184.103.954.15-0.56-12.02%291,95743.29%
BABA210115P001900002020-08-10 1:56PM EDT2021-01-155.055.005.30-0.89-14.98%58,93842.67%
BABA210219P001900002020-08-11 11:20AM EDT2021-02-196.456.306.50-0.70-9.79%325,13441.60%
BABA210319P001900002020-08-05 11:21AM EDT2021-03-195.027.357.550.00-115841.18%
BABA210618P001900002020-08-11 1:58PM EDT2021-06-1810.6010.6010.80-1.20-10.17%478,21640.29%
BABA211015P001900002020-07-16 11:58AM EDT2021-10-1512.9013.7014.650.00-12828339.54%
BABA220121P001900002020-08-11 1:01PM EDT2022-01-2117.2016.8017.85-0.90-4.97%1443,54439.46%
BABA220617P001900002020-07-30 11:15AM EDT2022-06-1717.2620.5522.000.00-6046039.11%
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