UK markets closed
NIKKEI 225
22,750.24+420.30(+1.88%)HANG SENG
24,890.68+513.25(+2.11%)CRUDE OIL
41.73-0.21(-0.50%)
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.
Strike:190.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200814C00190000 | 2020-08-05 2:40PM EDT | 2020-08-14 | 75.05 | 60.05 | 60.50 | 0.00 | - | - | 36 | 140.53% |
| BABA200821C00190000 | 2020-08-11 1:31PM EDT | 2020-08-21 | 61.29 | 60.35 | 60.80 | -0.65 | -1.05% | 100 | 104 | 94.19% |
| BABA200828C00190000 | 2020-07-22 10:53AM EDT | 2020-08-28 | 61.20 | 60.55 | 61.05 | 0.00 | - | - | 2 | 78.03% |
| BABA200918C00190000 | 2020-08-07 12:09PM EDT | 2020-09-18 | 64.00 | 60.95 | 61.50 | 0.00 | - | 5 | 1,871 | 57.72% |
| BABA200925C00190000 | 2020-08-10 10:16AM EDT | 2020-09-25 | 60.95 | 61.05 | 62.15 | 0.00 | - | 1 | 1 | 56.43% |
| BABA201016C00190000 | 2020-08-10 10:03AM EDT | 2020-10-16 | 61.00 | 61.90 | 62.35 | 0.00 | - | 1 | 388 | 50.15% |
| BABA201120C00190000 | 2020-08-10 3:35PM EDT | 2020-11-20 | 62.00 | 62.90 | 63.85 | 0.00 | - | 34 | 179 | 48.13% |
| BABA201218C00190000 | 2020-08-10 3:05PM EDT | 2020-12-18 | 63.58 | 64.25 | 64.90 | 0.00 | - | 1 | 369 | 46.12% |
| BABA210115C00190000 | 2020-08-11 9:46AM EDT | 2021-01-15 | 67.75 | 65.20 | 66.10 | +4.63 | +7.34% | 20 | 5,224 | 45.18% |
| BABA210219C00190000 | 2020-07-24 9:56AM EDT | 2021-02-19 | 61.55 | 66.45 | 67.55 | 0.00 | - | 1 | 76 | 44.31% |
| BABA210319C00190000 | 2020-07-14 12:53PM EDT | 2021-03-19 | 63.40 | 67.80 | 68.60 | 0.00 | - | 10 | 14 | 43.63% |
| BABA210618C00190000 | 2020-08-10 3:38PM EDT | 2021-06-18 | 70.56 | 70.80 | 72.80 | 0.00 | - | 7 | 915 | 43.70% |
| BABA220121C00190000 | 2020-08-10 3:52PM EDT | 2022-01-21 | 77.25 | 77.80 | 80.10 | 0.00 | - | 9 | 441 | 42.15% |
| BABA220617C00190000 | 2020-08-03 3:55PM EDT | 2022-06-17 | 86.26 | 82.20 | 85.50 | 0.00 | - | 18 | 27 | 42.66% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200814P00190000 | 2020-08-10 2:35PM EDT | 2020-08-14 | 0.02 | 0.00 | 0.03 | 0.00 | - | 345 | 1,019 | 92.19% |
| BABA200821P00190000 | 2020-08-11 10:19AM EDT | 2020-08-21 | 0.40 | 0.37 | 0.45 | -0.15 | -27.27% | 38 | 4,495 | 85.50% |
| BABA200828P00190000 | 2020-08-10 1:41PM EDT | 2020-08-28 | 0.66 | 0.42 | 0.64 | 0.00 | - | 1 | 66 | 70.02% |
| BABA200904P00190000 | 2020-08-11 1:13PM EDT | 2020-09-04 | 0.64 | 0.57 | 0.78 | -0.22 | -25.58% | 46 | 28 | 62.21% |
| BABA200911P00190000 | 2020-08-10 1:32PM EDT | 2020-09-11 | 1.00 | 0.67 | 0.90 | 0.00 | - | 21 | 22 | 56.69% |
| BABA200918P00190000 | 2020-08-11 11:00AM EDT | 2020-09-18 | 0.95 | 0.92 | 1.02 | -0.27 | -22.13% | 564 | 9,932 | 53.69% |
| BABA200925P00190000 | 2020-08-10 12:25PM EDT | 2020-09-25 | 1.42 | 1.00 | 1.21 | 0.00 | - | 3 | 2 | 50.85% |
| BABA201016P00190000 | 2020-08-10 12:23PM EDT | 2020-10-16 | 2.11 | 1.64 | 1.76 | 0.00 | - | 1,052 | 4,390 | 47.08% |
| BABA201120P00190000 | 2020-08-11 11:10AM EDT | 2020-11-20 | 3.20 | 3.15 | 3.35 | -0.70 | -17.95% | 19 | 2,457 | 45.67% |
| BABA201218P00190000 | 2020-08-11 2:12PM EDT | 2020-12-18 | 4.10 | 3.95 | 4.15 | -0.56 | -12.02% | 29 | 1,957 | 43.29% |
| BABA210115P00190000 | 2020-08-10 1:56PM EDT | 2021-01-15 | 5.05 | 5.00 | 5.30 | -0.89 | -14.98% | 5 | 8,938 | 42.67% |
| BABA210219P00190000 | 2020-08-11 11:20AM EDT | 2021-02-19 | 6.45 | 6.30 | 6.50 | -0.70 | -9.79% | 32 | 5,134 | 41.60% |
| BABA210319P00190000 | 2020-08-05 11:21AM EDT | 2021-03-19 | 5.02 | 7.35 | 7.55 | 0.00 | - | 1 | 158 | 41.18% |
| BABA210618P00190000 | 2020-08-11 1:58PM EDT | 2021-06-18 | 10.60 | 10.60 | 10.80 | -1.20 | -10.17% | 47 | 8,216 | 40.29% |
| BABA211015P00190000 | 2020-07-16 11:58AM EDT | 2021-10-15 | 12.90 | 13.70 | 14.65 | 0.00 | - | 128 | 283 | 39.54% |
| BABA220121P00190000 | 2020-08-11 1:01PM EDT | 2022-01-21 | 17.20 | 16.80 | 17.85 | -0.90 | -4.97% | 144 | 3,544 | 39.46% |
| BABA220617P00190000 | 2020-07-30 11:15AM EDT | 2022-06-17 | 17.26 | 20.55 | 22.00 | 0.00 | - | 60 | 460 | 39.11% |
© 2020 Verizon Media. All rights reserved.
