UK markets closed
NIKKEI 225
22,750.24+420.30(+1.88%)HANG SENG
24,890.68+513.25(+2.11%)CRUDE OIL
41.81-0.13(-0.31%)
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.
Strike:255.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200814C00255000 | 2020-08-11 2:55PM EDT | 2020-08-14 | 1.72 | 1.70 | 1.75 | -0.59 | -25.54% | 5,373 | 2,965 | 37.23% |
| BABA200821C00255000 | 2020-08-11 2:43PM EDT | 2020-08-21 | 7.55 | 7.35 | 7.45 | +0.05 | +0.67% | 1,000 | 7,576 | 56.92% |
| BABA200828C00255000 | 2020-08-11 2:51PM EDT | 2020-08-28 | 9.05 | 8.90 | 9.15 | 0.00 | - | 124 | 543 | 51.93% |
| BABA200904C00255000 | 2020-08-11 1:45PM EDT | 2020-09-04 | 10.65 | 10.10 | 10.40 | +0.29 | +2.80% | 32 | 255 | 49.38% |
| BABA200911C00255000 | 2020-08-11 2:43PM EDT | 2020-09-11 | 11.15 | 10.90 | 11.45 | -0.09 | -0.80% | 23 | 93 | 47.23% |
| BABA200918C00255000 | 2020-08-11 2:52PM EDT | 2020-09-18 | 12.05 | 12.00 | 12.15 | -0.15 | -1.23% | 408 | 14,927 | 44.94% |
| BABA200925C00255000 | 2020-08-11 11:26AM EDT | 2020-09-25 | 14.46 | 12.70 | 13.25 | +1.11 | +8.31% | 13 | 48 | 44.50% |
| BABA201016C00255000 | 2020-08-11 2:44PM EDT | 2020-10-16 | 15.25 | 14.95 | 15.30 | -0.14 | -0.91% | 167 | 2,355 | 41.69% |
| BABA210115C00255000 | 2020-08-11 12:41PM EDT | 2021-01-15 | 24.00 | 22.70 | 23.00 | +0.57 | +2.43% | 28 | 792 | 38.90% |
| BABA210219C00255000 | 2020-08-11 2:12PM EDT | 2021-02-19 | 25.75 | 24.95 | 25.35 | +0.80 | +3.21% | 1 | 145 | 38.45% |
| BABA210319C00255000 | 2020-08-11 2:33PM EDT | 2021-03-19 | 26.65 | 26.35 | 26.95 | -0.20 | -0.74% | 20 | 258 | 38.00% |
| BABA211015C00255000 | 2020-08-11 1:38PM EDT | 2021-10-15 | 36.85 | 35.85 | 37.10 | +1.90 | +5.44% | 2 | 608 | 36.65% |
| BABA220617C00255000 | 2020-08-11 1:34PM EDT | 2022-06-17 | 46.75 | 44.95 | 46.80 | +1.15 | +2.52% | 2 | 48 | 36.54% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200814P00255000 | 2020-08-11 1:59PM EDT | 2020-08-14 | 6.24 | 6.70 | 7.05 | -3.11 | -33.26% | 101 | 3,072 | 34.18% |
| BABA200821P00255000 | 2020-08-11 2:52PM EDT | 2020-08-21 | 12.62 | 12.45 | 12.60 | -1.79 | -12.42% | 110 | 2,721 | 54.30% |
| BABA200828P00255000 | 2020-08-11 2:30PM EDT | 2020-08-28 | 14.23 | 14.00 | 14.30 | -1.98 | -12.21% | 35 | 142 | 50.59% |
| BABA200904P00255000 | 2020-08-10 1:36PM EDT | 2020-09-04 | 14.76 | 15.15 | 15.55 | -2.24 | -13.18% | 1 | 105 | 47.77% |
| BABA200911P00255000 | 2020-08-07 10:59AM EDT | 2020-09-11 | 12.70 | 15.95 | 16.50 | 0.00 | - | 9 | 218 | 45.47% |
| BABA200918P00255000 | 2020-08-11 12:43PM EDT | 2020-09-18 | 16.72 | 17.05 | 17.25 | -2.34 | -12.28% | 83 | 1,466 | 43.50% |
| BABA200925P00255000 | 2020-08-07 11:16AM EDT | 2020-09-25 | 15.40 | 17.75 | 18.35 | 0.00 | - | 3 | 3 | 43.18% |
| BABA201016P00255000 | 2020-08-11 2:52PM EDT | 2020-10-16 | 20.15 | 20.00 | 20.30 | -2.05 | -9.23% | 407 | 1,283 | 40.36% |
| BABA210115P00255000 | 2020-08-10 11:35AM EDT | 2021-01-15 | 29.30 | 27.30 | 27.80 | 0.00 | - | 7 | 49 | 37.74% |
| BABA210219P00255000 | 2020-08-10 3:04PM EDT | 2021-02-19 | 31.35 | 29.60 | 30.00 | 0.00 | - | 33 | 69 | 37.20% |
| BABA210319P00255000 | 2020-08-07 11:58AM EDT | 2021-03-19 | 29.07 | 30.80 | 31.45 | 0.00 | - | 5 | 132 | 36.64% |
| BABA211015P00255000 | 2020-07-09 12:35PM EDT | 2021-10-15 | 31.75 | 37.60 | 40.35 | 0.00 | - | 633 | 625 | 34.52% |
| BABA220617P00255000 | 2020-08-10 10:28AM EDT | 2022-06-17 | 48.65 | 47.40 | 49.10 | 0.00 | - | 4 | 13 | 34.11% |
© 2020 Verizon Media. All rights reserved.
