UK markets closed

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.
In the money
Show:ListStraddle
Strike:230.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200814C002300002020-08-11 12:50PM EDT2020-08-1422.0519.9020.50+3.30+17.60%3518062.99%
BABA200821C002300002020-08-11 2:18PM EDT2020-08-2123.1322.6523.05+1.08+4.90%125,26062.93%
BABA200828C002300002020-08-11 1:32PM EDT2020-08-2824.6323.6024.05+1.33+5.71%8110655.07%
BABA200904C002300002020-08-11 2:49PM EDT2020-09-0424.7524.3025.05-2.07-7.72%51450.89%
BABA200911C002300002020-08-03 10:36AM EDT2020-09-1133.6425.1525.850.00-303049.89%
BABA200918C002300002020-08-11 2:41PM EDT2020-09-1826.3726.2026.60+0.54+2.09%410,32347.97%
BABA200925C002300002020-08-10 3:24PM EDT2020-09-2526.5026.6527.450.00-272647.02%
BABA201016C002300002020-08-11 12:53PM EDT2020-10-1630.5528.7529.20+2.05+7.19%31,09843.72%
BABA201120C002300002020-08-11 2:31PM EDT2020-11-2032.5032.3532.80-2.57-7.33%21,60643.16%
BABA201218C002300002020-08-10 10:52AM EDT2020-12-1833.1334.1534.550.00-1156741.51%
BABA210115C002300002020-08-11 1:58PM EDT2021-01-1536.8635.7036.25+1.21+3.39%288,97140.52%
BABA210219C002300002020-08-10 10:06AM EDT2021-02-1938.3538.0038.400.00-417839.91%
BABA210319C002300002020-08-10 11:21AM EDT2021-03-1938.2039.3040.000.00-22239.56%
BABA210618C002300002020-08-11 12:51PM EDT2021-06-1845.9943.9544.60-0.56-1.20%23,07438.73%
BABA210716C002300002020-08-07 12:04PM EDT2021-07-1648.4044.9546.700.00-1639.47%
BABA211015C002300002020-08-05 3:09PM EDT2021-10-1557.6148.7049.750.00-56138.11%
BABA220121C002300002020-08-11 12:05PM EDT2022-01-2154.3551.7554.00+3.05+5.95%37,15838.25%
BABA220617C002300002020-08-07 3:03PM EDT2022-06-1756.9057.4559.950.00-25838.62%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200814P002300002020-08-11 2:38PM EDT2020-08-140.250.220.25-0.48-65.75%17099647.07%
BABA200821P002300002020-08-11 2:50PM EDT2020-08-213.042.953.05-0.93-23.43%2286,29458.97%
BABA200828P002300002020-08-11 2:38PM EDT2020-08-284.053.904.10-1.15-22.12%1397952.31%
BABA200904P002300002020-08-11 1:27PM EDT2020-09-044.624.805.00-0.98-17.50%228249.37%
BABA200911P002300002020-08-11 12:02PM EDT2020-09-115.185.355.70-1.59-23.49%24346.62%
BABA200918P002300002020-08-11 2:12PM EDT2020-09-186.256.356.50-1.40-18.30%1395,36645.24%
BABA200925P002300002020-08-11 11:46AM EDT2020-09-256.616.757.15-1.47-18.19%23643.87%
BABA201016P002300002020-08-11 1:07PM EDT2020-10-168.298.809.00-1.97-19.20%2613,13041.46%
BABA201120P002300002020-08-10 3:19PM EDT2020-11-2014.1012.4012.750.00-921,82641.71%
BABA201218P002300002020-08-11 1:11PM EDT2020-12-1813.5014.1014.40-2.45-15.36%1191,06040.05%
BABA210115P002300002020-08-11 11:53AM EDT2021-01-1515.4015.6515.95-1.90-10.98%73,06038.95%
BABA210219P002300002020-08-11 9:49AM EDT2021-02-1917.8517.7518.05-1.63-8.37%1318038.43%
BABA210319P002300002020-08-10 3:30PM EDT2021-03-1920.7019.1019.500.00-2001,10737.97%
BABA210618P002300002020-08-11 2:37PM EDT2021-06-1823.5023.2023.75+0.30+1.29%37095636.99%
BABA210716P002300002020-08-07 9:34AM EDT2021-07-1621.2524.5026.700.00-104238.77%
BABA211015P002300002020-07-31 9:32AM EDT2021-10-1523.5027.7528.550.00-14636.30%
BABA220121P002300002020-08-11 1:07PM EDT2022-01-2130.6530.9531.85-2.20-6.70%51,77835.75%
BABA220617P002300002020-08-06 1:57PM EDT2022-06-1728.3535.3538.000.00-15736.57%
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