UK markets closed
NIKKEI 225
22,750.24+420.30(+1.88%)HANG SENG
24,890.68+513.25(+2.11%)CRUDE OIL
41.70-0.24(-0.57%)
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.
Strike:245.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200814C00245000 | 2020-08-11 2:21PM EDT | 2020-08-14 | 7.00 | 6.70 | 6.90 | +0.25 | +3.70% | 132 | 1,270 | 39.26% |
| BABA200821C00245000 | 2020-08-11 2:28PM EDT | 2020-08-21 | 12.49 | 12.35 | 12.55 | +0.44 | +3.65% | 72 | 3,031 | 57.59% |
| BABA200828C00245000 | 2020-08-11 1:04PM EDT | 2020-08-28 | 15.25 | 13.85 | 14.05 | +1.05 | +7.39% | 13 | 138 | 51.99% |
| BABA200904C00245000 | 2020-08-10 1:24PM EDT | 2020-09-04 | 15.45 | 15.05 | 15.35 | 0.00 | - | 13 | 54 | 49.62% |
| BABA200911C00245000 | 2020-08-10 3:14PM EDT | 2020-09-11 | 17.82 | 15.70 | 16.30 | +2.12 | +13.50% | 1 | 17 | 47.14% |
| BABA200918C00245000 | 2020-08-11 11:39AM EDT | 2020-09-18 | 18.80 | 16.90 | 17.10 | +1.98 | +11.77% | 71 | 8,437 | 45.22% |
| BABA200925C00245000 | 2020-08-10 11:29AM EDT | 2020-09-25 | 17.15 | 17.40 | 18.15 | 0.00 | - | 7 | 8 | 44.66% |
| BABA201016C00245000 | 2020-08-11 1:24PM EDT | 2020-10-16 | 20.95 | 19.85 | 20.05 | +0.60 | +2.95% | 12 | 1,133 | 41.54% |
| BABA201120C00245000 | 2020-08-11 1:08PM EDT | 2020-11-20 | 25.63 | 24.10 | 24.55 | +1.53 | +6.35% | 7 | 1,977 | 42.38% |
| BABA210115C00245000 | 2020-08-10 2:36PM EDT | 2021-01-15 | 29.20 | 27.55 | 27.85 | +1.70 | +6.18% | 5 | 847 | 39.18% |
| BABA210219C00245000 | 2020-08-10 3:49PM EDT | 2021-02-19 | 31.36 | 29.80 | 30.25 | +1.56 | +5.23% | 1 | 152 | 38.83% |
| BABA210319C00245000 | 2020-08-10 1:31PM EDT | 2021-03-19 | 31.65 | 31.15 | 31.85 | 0.00 | - | 48 | 56 | 38.40% |
| BABA210618C00245000 | 2020-08-11 9:40AM EDT | 2021-06-18 | 37.22 | 35.85 | 36.50 | +1.14 | +3.16% | 1 | 9,697 | 37.49% |
| BABA211015C00245000 | 2020-08-07 3:44PM EDT | 2021-10-15 | 41.36 | 40.65 | 42.25 | -0.24 | -0.58% | 3 | 51 | 37.36% |
| BABA220617C00245000 | 2020-08-10 3:36PM EDT | 2022-06-17 | 49.40 | 49.55 | 51.40 | 0.00 | - | 18 | 68 | 36.82% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200814P00245000 | 2020-08-11 2:31PM EDT | 2020-08-14 | 1.93 | 1.76 | 1.83 | -1.75 | -47.55% | 944 | 2,046 | 36.30% |
| BABA200821P00245000 | 2020-08-11 2:31PM EDT | 2020-08-21 | 7.55 | 7.40 | 7.50 | -1.45 | -16.11% | 572 | 2,150 | 56.41% |
| BABA200828P00245000 | 2020-08-11 1:51PM EDT | 2020-08-28 | 8.63 | 8.80 | 9.10 | -1.92 | -18.20% | 17 | 346 | 51.07% |
| BABA200904P00245000 | 2020-08-11 1:04PM EDT | 2020-09-04 | 9.30 | 10.00 | 10.30 | -2.65 | -22.18% | 15 | 47 | 48.64% |
| BABA200911P00245000 | 2020-08-11 12:57PM EDT | 2020-09-11 | 10.25 | 10.75 | 11.15 | -2.64 | -20.48% | 2 | 68 | 45.94% |
| BABA200918P00245000 | 2020-08-11 2:32PM EDT | 2020-09-18 | 12.00 | 11.85 | 12.05 | -1.90 | -13.67% | 1,081 | 7,429 | 44.43% |
| BABA200925P00245000 | 2020-08-11 10:26AM EDT | 2020-09-25 | 12.59 | 12.30 | 13.20 | +1.84 | +17.12% | 1 | 1 | 44.24% |
| BABA201016P00245000 | 2020-08-11 1:16PM EDT | 2020-10-16 | 14.17 | 14.75 | 14.90 | -2.75 | -16.25% | 454 | 812 | 40.72% |
| BABA201120P00245000 | 2020-08-11 1:24PM EDT | 2020-11-20 | 18.44 | 18.95 | 19.30 | -2.80 | -13.18% | 4 | 596 | 41.52% |
| BABA210115P00245000 | 2020-08-10 2:39PM EDT | 2021-01-15 | 24.25 | 22.05 | 22.50 | 0.00 | - | 17 | 428 | 38.34% |
| BABA210219P00245000 | 2020-08-10 3:08PM EDT | 2021-02-19 | 26.20 | 24.40 | 24.80 | 0.00 | - | 53 | 78 | 37.94% |
| BABA210319P00245000 | 2020-07-20 3:37PM EDT | 2021-03-19 | 21.80 | 25.80 | 26.10 | 0.00 | - | 19 | 179 | 37.16% |
| BABA210618P00245000 | 2020-08-10 12:51PM EDT | 2021-06-18 | 31.61 | 29.70 | 30.60 | 0.00 | - | 5 | 7,608 | 36.29% |
| BABA220617P00245000 | 2020-08-10 10:28AM EDT | 2022-06-17 | 43.30 | 42.30 | 43.85 | 0.00 | - | 6 | 248 | 34.74% |
© 2020 Verizon Media. All rights reserved.
