UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
249.92+1.79 (+0.72%)
As of 2:28PM EDT. Market open.
In the money
Show:ListStraddle
Strike:220.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200814C002200002020-08-10 1:10PM EDT2020-08-1432.2530.3031.05+2.10+6.97%512,17886.23%
BABA200821C002200002020-08-10 3:49PM EDT2020-08-2132.0031.6032.40+1.60+5.26%8224,46269.17%
BABA200828C002200002020-08-10 3:22PM EDT2020-08-2831.0532.2533.150.00-122,10559.69%
BABA200904C002200002020-08-10 3:13PM EDT2020-09-0432.0032.7033.800.00-12854.13%
BABA200911C002200002020-08-07 1:10PM EDT2020-09-1133.1033.2034.000.00-12551.78%
BABA200918C002200002020-08-10 3:39PM EDT2020-09-1836.2234.0534.90+3.32+10.09%849,12350.96%
BABA201016C002200002020-08-10 2:01PM EDT2020-10-1637.9936.0036.65+2.48+6.98%32,27644.54%
BABA201120C002200002020-08-10 2:12PM EDT2020-11-2041.2939.3540.25+2.54+6.55%1061944.86%
BABA201218C002200002020-08-10 1:06PM EDT2020-12-1843.1041.1041.55+2.00+4.87%183,18442.42%
BABA210115C002200002020-08-10 1:42PM EDT2021-01-1542.3042.6543.300.00-137,94241.70%
BABA210219C002200002020-08-11 10:09AM EDT2021-02-1944.6544.7045.45+0.51+1.16%2079841.25%
BABA210319C002200002020-07-10 12:26PM EDT2021-03-1953.0046.7549.800.00-1745.09%
BABA210618C002200002020-08-10 11:26AM EDT2021-06-1851.9950.4051.35+2.99+6.10%11,62239.89%
BABA210716C002200002020-08-04 11:11AM EDT2021-07-1658.5051.0553.050.00--140.23%
BABA211015C002200002020-07-30 3:59PM EDT2021-10-1553.4055.0556.300.00-12739.16%
BABA220121C002200002020-08-10 2:32PM EDT2022-01-2158.3258.8560.400.00-1493,03439.23%
BABA220617C002200002020-08-11 1:37PM EDT2022-06-1764.9363.5566.00+3.43+5.58%93,68939.39%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200814P002200002020-08-11 1:02PM EDT2020-08-140.080.070.09-0.21-72.41%4411,69356.84%
BABA200821P002200002020-08-11 2:13PM EDT2020-08-211.601.571.64-0.56-25.93%1085,75763.77%
BABA200828P002200002020-08-11 1:07PM EDT2020-08-282.012.082.21-0.97-32.55%4411454.63%
BABA200904P002200002020-08-10 3:47PM EDT2020-09-043.702.712.930.00-238850.92%
BABA200911P002200002020-08-11 11:30AM EDT2020-09-113.043.003.35-0.99-24.57%114047.95%
BABA200918P002200002020-08-11 2:12PM EDT2020-09-183.883.854.00-1.02-20.82%1526,43046.55%
BABA200925P002200002020-08-11 12:19PM EDT2020-09-254.174.204.55-1.63-28.10%82345.17%
BABA201016P002200002020-08-11 1:27PM EDT2020-10-165.765.705.95-1.44-20.00%8092,99642.08%
BABA201120P002200002020-08-11 1:11PM EDT2020-11-208.758.959.20-1.65-15.87%81,16542.19%
BABA201218P002200002020-08-10 3:23PM EDT2020-12-1811.9010.3510.700.00-6882,92940.52%
BABA210115P002200002020-08-10 1:16PM EDT2021-01-1512.8511.9012.25-0.35-2.65%13,87839.64%
BABA210219P002200002020-08-11 1:37PM EDT2021-02-1913.9513.8514.10-0.19-1.34%273638.93%
BABA210319P002200002020-08-06 1:01PM EDT2021-03-1911.2515.1515.450.00-190838.45%
BABA210618P002200002020-08-11 1:39PM EDT2021-06-1819.4919.2519.65-1.82-8.54%31,99237.68%
BABA210716P002200002020-08-11 11:13AM EDT2021-07-1620.3020.3521.40+0.80+4.10%109138.20%
BABA211015P002200002020-08-11 11:44AM EDT2021-10-1523.7023.4524.55-0.30-1.25%5571037.26%
BABA220121P002200002020-08-11 2:11PM EDT2022-01-2127.2526.6527.95-0.95-3.37%551,32136.87%
BABA220617P002200002020-08-10 11:09AM EDT2022-06-1731.5130.9032.25-0.69-2.14%431836.22%
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