UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
249.80+1.67 (+0.67%)
As of 2:50PM EDT. Market open.
In the money
Show:ListStraddle
Strike:245.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200814C002450002020-08-11 2:21PM EDT2020-08-147.006.706.90+0.25+3.70%1321,27039.26%
BABA200821C002450002020-08-11 2:28PM EDT2020-08-2112.4912.3512.55+0.44+3.65%723,03157.59%
BABA200828C002450002020-08-11 1:04PM EDT2020-08-2815.2513.8514.05+1.05+7.39%1313851.99%
BABA200904C002450002020-08-10 1:24PM EDT2020-09-0415.4515.0515.350.00-135449.62%
BABA200911C002450002020-08-10 3:14PM EDT2020-09-1117.8215.7016.30+2.12+13.50%11747.14%
BABA200918C002450002020-08-11 11:39AM EDT2020-09-1818.8016.9017.10+1.98+11.77%718,43745.22%
BABA200925C002450002020-08-10 11:29AM EDT2020-09-2517.1517.4018.150.00-7844.66%
BABA201016C002450002020-08-11 1:24PM EDT2020-10-1620.9519.8520.05+0.60+2.95%121,13341.54%
BABA201120C002450002020-08-11 1:08PM EDT2020-11-2025.6324.1024.55+1.53+6.35%71,97742.38%
BABA210115C002450002020-08-10 2:36PM EDT2021-01-1529.2027.5527.85+1.70+6.18%584739.18%
BABA210219C002450002020-08-10 3:49PM EDT2021-02-1931.3629.8030.25+1.56+5.23%115238.83%
BABA210319C002450002020-08-10 1:31PM EDT2021-03-1931.6531.1531.850.00-485638.40%
BABA210618C002450002020-08-11 9:40AM EDT2021-06-1837.2235.8536.50+1.14+3.16%19,69737.49%
BABA211015C002450002020-08-07 3:44PM EDT2021-10-1541.3640.6542.25-0.24-0.58%35137.36%
BABA220617C002450002020-08-10 3:36PM EDT2022-06-1749.4049.5551.400.00-186836.82%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200814P002450002020-08-11 2:31PM EDT2020-08-141.931.761.83-1.75-47.55%9442,04636.30%
BABA200821P002450002020-08-11 2:31PM EDT2020-08-217.557.407.50-1.45-16.11%5722,15056.41%
BABA200828P002450002020-08-11 1:51PM EDT2020-08-288.638.809.10-1.92-18.20%1734651.07%
BABA200904P002450002020-08-11 1:04PM EDT2020-09-049.3010.0010.30-2.65-22.18%154748.64%
BABA200911P002450002020-08-11 12:57PM EDT2020-09-1110.2510.7511.15-2.64-20.48%26845.94%
BABA200918P002450002020-08-11 2:32PM EDT2020-09-1812.0011.8512.05-1.90-13.67%1,0817,42944.43%
BABA200925P002450002020-08-11 10:26AM EDT2020-09-2512.5912.3013.20+1.84+17.12%1144.24%
BABA201016P002450002020-08-11 1:16PM EDT2020-10-1614.1714.7514.90-2.75-16.25%45481240.72%
BABA201120P002450002020-08-11 1:24PM EDT2020-11-2018.4418.9519.30-2.80-13.18%459641.52%
BABA210115P002450002020-08-10 2:39PM EDT2021-01-1524.2522.0522.500.00-1742838.34%
BABA210219P002450002020-08-10 3:08PM EDT2021-02-1926.2024.4024.800.00-537837.94%
BABA210319P002450002020-07-20 3:37PM EDT2021-03-1921.8025.8026.100.00-1917937.16%
BABA210618P002450002020-08-10 12:51PM EDT2021-06-1831.6129.7030.600.00-57,60836.29%
BABA220617P002450002020-08-10 10:28AM EDT2022-06-1743.3042.3043.850.00-624834.74%
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