UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
249.43+1.30 (+0.52%)
As of 3:11PM EDT. Market open.
In the money
Show:ListStraddle
Strike:255.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200814C002550002020-08-11 2:55PM EDT2020-08-141.721.701.75-0.59-25.54%5,3732,96537.23%
BABA200821C002550002020-08-11 2:43PM EDT2020-08-217.557.357.45+0.05+0.67%1,0007,57656.92%
BABA200828C002550002020-08-11 2:51PM EDT2020-08-289.058.909.150.00-12454351.93%
BABA200904C002550002020-08-11 1:45PM EDT2020-09-0410.6510.1010.40+0.29+2.80%3225549.38%
BABA200911C002550002020-08-11 2:43PM EDT2020-09-1111.1510.9011.45-0.09-0.80%239347.23%
BABA200918C002550002020-08-11 2:52PM EDT2020-09-1812.0512.0012.15-0.15-1.23%40814,92744.94%
BABA200925C002550002020-08-11 11:26AM EDT2020-09-2514.4612.7013.25+1.11+8.31%134844.50%
BABA201016C002550002020-08-11 2:44PM EDT2020-10-1615.2514.9515.30-0.14-0.91%1672,35541.69%
BABA210115C002550002020-08-11 12:41PM EDT2021-01-1524.0022.7023.00+0.57+2.43%2879238.90%
BABA210219C002550002020-08-11 2:12PM EDT2021-02-1925.7524.9525.35+0.80+3.21%114538.45%
BABA210319C002550002020-08-11 2:33PM EDT2021-03-1926.6526.3526.95-0.20-0.74%2025838.00%
BABA211015C002550002020-08-11 1:38PM EDT2021-10-1536.8535.8537.10+1.90+5.44%260836.65%
BABA220617C002550002020-08-11 1:34PM EDT2022-06-1746.7544.9546.80+1.15+2.52%24836.54%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200814P002550002020-08-11 1:59PM EDT2020-08-146.246.707.05-3.11-33.26%1013,07234.18%
BABA200821P002550002020-08-11 2:52PM EDT2020-08-2112.6212.4512.60-1.79-12.42%1102,72154.30%
BABA200828P002550002020-08-11 2:30PM EDT2020-08-2814.2314.0014.30-1.98-12.21%3514250.59%
BABA200904P002550002020-08-10 1:36PM EDT2020-09-0414.7615.1515.55-2.24-13.18%110547.77%
BABA200911P002550002020-08-07 10:59AM EDT2020-09-1112.7015.9516.500.00-921845.47%
BABA200918P002550002020-08-11 12:43PM EDT2020-09-1816.7217.0517.25-2.34-12.28%831,46643.50%
BABA200925P002550002020-08-07 11:16AM EDT2020-09-2515.4017.7518.350.00-3343.18%
BABA201016P002550002020-08-11 2:52PM EDT2020-10-1620.1520.0020.30-2.05-9.23%4071,28340.36%
BABA210115P002550002020-08-10 11:35AM EDT2021-01-1529.3027.3027.800.00-74937.74%
BABA210219P002550002020-08-10 3:04PM EDT2021-02-1931.3529.6030.000.00-336937.20%
BABA210319P002550002020-08-07 11:58AM EDT2021-03-1929.0730.8031.450.00-513236.64%
BABA211015P002550002020-07-09 12:35PM EDT2021-10-1531.7537.6040.350.00-63362534.52%
BABA220617P002550002020-08-10 10:28AM EDT2022-06-1748.6547.4049.100.00-41334.11%
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