UK markets closed
NIKKEI 225
22,750.24+420.30(+1.88%)HANG SENG
24,890.68+513.25(+2.11%)CRUDE OIL
41.76-0.18(-0.43%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
249.36+1.23 (+0.50%)
As of 3:07PM EDT. Market open.
Strike:230.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200814C00230000 | 2020-08-11 12:50PM EDT | 2020-08-14 | 22.05 | 19.90 | 20.50 | +3.30 | +17.60% | 35 | 180 | 62.99% |
| BABA200821C00230000 | 2020-08-11 2:18PM EDT | 2020-08-21 | 23.13 | 22.65 | 23.05 | +1.08 | +4.90% | 12 | 5,260 | 62.93% |
| BABA200828C00230000 | 2020-08-11 1:32PM EDT | 2020-08-28 | 24.63 | 23.60 | 24.05 | +1.33 | +5.71% | 81 | 106 | 55.07% |
| BABA200904C00230000 | 2020-08-11 2:49PM EDT | 2020-09-04 | 24.75 | 24.30 | 25.05 | -2.07 | -7.72% | 5 | 14 | 50.89% |
| BABA200911C00230000 | 2020-08-03 10:36AM EDT | 2020-09-11 | 33.64 | 25.15 | 25.85 | 0.00 | - | 30 | 30 | 49.89% |
| BABA200918C00230000 | 2020-08-11 2:41PM EDT | 2020-09-18 | 26.37 | 26.20 | 26.60 | +0.54 | +2.09% | 4 | 10,323 | 47.97% |
| BABA200925C00230000 | 2020-08-10 3:24PM EDT | 2020-09-25 | 26.50 | 26.65 | 27.45 | 0.00 | - | 27 | 26 | 47.02% |
| BABA201016C00230000 | 2020-08-11 12:53PM EDT | 2020-10-16 | 30.55 | 28.75 | 29.20 | +2.05 | +7.19% | 3 | 1,098 | 43.72% |
| BABA201120C00230000 | 2020-08-11 2:31PM EDT | 2020-11-20 | 32.50 | 32.35 | 32.80 | -2.57 | -7.33% | 2 | 1,606 | 43.16% |
| BABA201218C00230000 | 2020-08-10 10:52AM EDT | 2020-12-18 | 33.13 | 34.15 | 34.55 | 0.00 | - | 11 | 567 | 41.51% |
| BABA210115C00230000 | 2020-08-11 1:58PM EDT | 2021-01-15 | 36.86 | 35.70 | 36.25 | +1.21 | +3.39% | 28 | 8,971 | 40.52% |
| BABA210219C00230000 | 2020-08-10 10:06AM EDT | 2021-02-19 | 38.35 | 38.00 | 38.40 | 0.00 | - | 4 | 178 | 39.91% |
| BABA210319C00230000 | 2020-08-10 11:21AM EDT | 2021-03-19 | 38.20 | 39.30 | 40.00 | 0.00 | - | 2 | 22 | 39.56% |
| BABA210618C00230000 | 2020-08-11 12:51PM EDT | 2021-06-18 | 45.99 | 43.95 | 44.60 | -0.56 | -1.20% | 2 | 3,074 | 38.73% |
| BABA210716C00230000 | 2020-08-07 12:04PM EDT | 2021-07-16 | 48.40 | 44.95 | 46.70 | 0.00 | - | 1 | 6 | 39.47% |
| BABA211015C00230000 | 2020-08-05 3:09PM EDT | 2021-10-15 | 57.61 | 48.70 | 49.75 | 0.00 | - | 5 | 61 | 38.11% |
| BABA220121C00230000 | 2020-08-11 12:05PM EDT | 2022-01-21 | 54.35 | 51.75 | 54.00 | +3.05 | +5.95% | 3 | 7,158 | 38.25% |
| BABA220617C00230000 | 2020-08-07 3:03PM EDT | 2022-06-17 | 56.90 | 57.45 | 59.95 | 0.00 | - | 2 | 58 | 38.62% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200814P00230000 | 2020-08-11 2:38PM EDT | 2020-08-14 | 0.25 | 0.22 | 0.25 | -0.48 | -65.75% | 170 | 996 | 47.07% |
| BABA200821P00230000 | 2020-08-11 2:50PM EDT | 2020-08-21 | 3.04 | 2.95 | 3.05 | -0.93 | -23.43% | 228 | 6,294 | 58.97% |
| BABA200828P00230000 | 2020-08-11 2:38PM EDT | 2020-08-28 | 4.05 | 3.90 | 4.10 | -1.15 | -22.12% | 13 | 979 | 52.31% |
| BABA200904P00230000 | 2020-08-11 1:27PM EDT | 2020-09-04 | 4.62 | 4.80 | 5.00 | -0.98 | -17.50% | 2 | 282 | 49.37% |
| BABA200911P00230000 | 2020-08-11 12:02PM EDT | 2020-09-11 | 5.18 | 5.35 | 5.70 | -1.59 | -23.49% | 2 | 43 | 46.62% |
| BABA200918P00230000 | 2020-08-11 2:12PM EDT | 2020-09-18 | 6.25 | 6.35 | 6.50 | -1.40 | -18.30% | 139 | 5,366 | 45.24% |
| BABA200925P00230000 | 2020-08-11 11:46AM EDT | 2020-09-25 | 6.61 | 6.75 | 7.15 | -1.47 | -18.19% | 2 | 36 | 43.87% |
| BABA201016P00230000 | 2020-08-11 1:07PM EDT | 2020-10-16 | 8.29 | 8.80 | 9.00 | -1.97 | -19.20% | 261 | 3,130 | 41.46% |
| BABA201120P00230000 | 2020-08-10 3:19PM EDT | 2020-11-20 | 14.10 | 12.40 | 12.75 | 0.00 | - | 92 | 1,826 | 41.71% |
| BABA201218P00230000 | 2020-08-11 1:11PM EDT | 2020-12-18 | 13.50 | 14.10 | 14.40 | -2.45 | -15.36% | 119 | 1,060 | 40.05% |
| BABA210115P00230000 | 2020-08-11 11:53AM EDT | 2021-01-15 | 15.40 | 15.65 | 15.95 | -1.90 | -10.98% | 7 | 3,060 | 38.95% |
| BABA210219P00230000 | 2020-08-11 9:49AM EDT | 2021-02-19 | 17.85 | 17.75 | 18.05 | -1.63 | -8.37% | 13 | 180 | 38.43% |
| BABA210319P00230000 | 2020-08-10 3:30PM EDT | 2021-03-19 | 20.70 | 19.10 | 19.50 | 0.00 | - | 200 | 1,107 | 37.97% |
| BABA210618P00230000 | 2020-08-11 2:37PM EDT | 2021-06-18 | 23.50 | 23.20 | 23.75 | +0.30 | +1.29% | 370 | 956 | 36.99% |
| BABA210716P00230000 | 2020-08-07 9:34AM EDT | 2021-07-16 | 21.25 | 24.50 | 26.70 | 0.00 | - | 10 | 42 | 38.77% |
| BABA211015P00230000 | 2020-07-31 9:32AM EDT | 2021-10-15 | 23.50 | 27.75 | 28.55 | 0.00 | - | 1 | 46 | 36.30% |
| BABA220121P00230000 | 2020-08-11 1:07PM EDT | 2022-01-21 | 30.65 | 30.95 | 31.85 | -2.20 | -6.70% | 5 | 1,778 | 35.75% |
| BABA220617P00230000 | 2020-08-06 1:57PM EDT | 2022-06-17 | 28.35 | 35.35 | 38.00 | 0.00 | - | 1 | 57 | 36.57% |
© 2020 Verizon Media. All rights reserved.
