UK markets closed
NIKKEI 225
22,750.24+420.30(+1.88%)HANG SENG
24,890.68+513.25(+2.11%)CRUDE OIL
41.72-0.22(-0.52%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
250.02+1.89 (+0.76%)
As of 2:43PM EDT. Market open.
Strike:290.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200814C00290000 | 2020-08-11 2:27PM EDT | 2020-08-14 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 109 | 1,735 | 53.91% |
| BABA200821C00290000 | 2020-08-11 2:20PM EDT | 2020-08-21 | 0.78 | 0.74 | 0.77 | -0.15 | -16.13% | 292 | 15,003 | 56.54% |
| BABA200828C00290000 | 2020-08-11 1:10PM EDT | 2020-08-28 | 1.63 | 1.39 | 1.49 | +0.21 | +14.79% | 50 | 290 | 51.79% |
| BABA200904C00290000 | 2020-08-11 11:49AM EDT | 2020-09-04 | 2.21 | 1.88 | 2.14 | +0.21 | +10.50% | 4 | 32 | 49.19% |
| BABA200911C00290000 | 2020-08-11 12:56PM EDT | 2020-09-11 | 2.67 | 2.22 | 2.63 | +0.08 | +3.09% | 1 | 52 | 46.35% |
| BABA200918C00290000 | 2020-08-11 2:15PM EDT | 2020-09-18 | 3.00 | 3.00 | 3.05 | -0.29 | -8.81% | 46 | 8,668 | 44.08% |
| BABA200925C00290000 | 2020-08-11 1:39PM EDT | 2020-09-25 | 3.65 | 3.30 | 3.75 | -0.15 | -3.95% | 141 | 2 | 43.60% |
| BABA201016C00290000 | 2020-08-11 2:17PM EDT | 2020-10-16 | 5.10 | 5.05 | 5.20 | -0.35 | -6.42% | 1,731 | 940 | 40.87% |
| BABA201120C00290000 | 2020-08-11 12:47PM EDT | 2020-11-20 | 9.20 | 8.45 | 8.65 | +0.40 | +4.55% | 46 | 7,582 | 41.26% |
| BABA201218C00290000 | 2020-08-11 12:31PM EDT | 2020-12-18 | 10.25 | 9.60 | 9.90 | +0.20 | +1.99% | 3 | 1,432 | 38.98% |
| BABA210115C00290000 | 2020-08-11 1:52PM EDT | 2021-01-15 | 11.00 | 10.60 | 11.05 | -0.08 | -0.72% | 132 | 4,080 | 37.34% |
| BABA210219C00290000 | 2020-08-10 12:55PM EDT | 2021-02-19 | 13.30 | 12.65 | 12.95 | 0.00 | - | 7 | 15,292 | 36.69% |
| BABA210319C00290000 | 2020-08-07 11:58AM EDT | 2021-03-19 | 15.38 | 13.65 | 14.30 | 0.00 | - | 7 | 63 | 36.17% |
| BABA210618C00290000 | 2020-08-11 11:46AM EDT | 2021-06-18 | 19.35 | 18.10 | 18.40 | +1.00 | +5.45% | 2 | 1,304 | 35.15% |
| BABA210716C00290000 | 2020-08-11 1:09PM EDT | 2021-07-16 | 20.40 | 19.25 | 20.25 | +0.50 | +2.51% | 31 | 1,359 | 35.67% |
| BABA211015C00290000 | 2020-08-07 1:37PM EDT | 2021-10-15 | 21.00 | 22.45 | 23.20 | 0.00 | - | 8 | 57 | 34.47% |
| BABA220121C00290000 | 2020-08-11 1:05PM EDT | 2022-01-21 | 27.10 | 24.75 | 27.20 | +1.65 | +6.48% | 4 | 3,916 | 34.50% |
| BABA220617C00290000 | 2020-08-07 2:07PM EDT | 2022-06-17 | 30.30 | 31.15 | 32.20 | 0.00 | - | 15 | 242 | 34.23% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200821P00290000 | 2020-08-10 9:32AM EDT | 2020-08-21 | 41.70 | 40.55 | 40.90 | 0.00 | - | 5 | 115 | 56.40% |
| BABA200828P00290000 | 2020-07-10 10:08AM EDT | 2020-08-28 | 38.50 | 39.50 | 41.55 | 0.00 | - | 40 | 40 | 53.04% |
| BABA200911P00290000 | 2020-08-04 3:41PM EDT | 2020-09-11 | 32.30 | 41.60 | 42.50 | 0.00 | - | 75 | 300 | 45.74% |
| BABA200918P00290000 | 2020-08-11 10:50AM EDT | 2020-09-18 | 41.80 | 42.45 | 43.00 | +5.32 | +14.58% | 6 | 43 | 43.95% |
| BABA201016P00290000 | 2020-07-08 12:29PM EDT | 2020-10-16 | 43.40 | 43.80 | 45.55 | 0.00 | - | 1 | 23 | 42.03% |
| BABA201120P00290000 | 2020-08-06 3:00PM EDT | 2020-11-20 | 37.04 | 47.80 | 48.40 | 0.00 | - | 19 | 23 | 40.76% |
| BABA201218P00290000 | 2020-07-09 5:00PM EDT | 2020-12-18 | 86.35 | 47.40 | 48.40 | 0.00 | - | 4 | 5 | 36.11% |
| BABA210115P00290000 | 2020-08-10 11:05AM EDT | 2021-01-15 | 49.10 | 49.95 | 50.50 | -4.50 | -8.40% | 3 | 56 | 36.46% |
| BABA210219P00290000 | 2020-08-04 11:59AM EDT | 2021-02-19 | 43.20 | 51.75 | 52.30 | 0.00 | - | 14 | 24 | 35.76% |
| BABA210319P00290000 | 2020-08-03 2:43PM EDT | 2021-03-19 | 46.60 | 52.90 | 53.50 | 0.00 | - | 5 | 15 | 35.11% |
| BABA210618P00290000 | 2020-08-07 12:13PM EDT | 2021-06-18 | 54.60 | 56.70 | 57.35 | 0.00 | - | 23 | 26 | 34.01% |
| BABA211015P00290000 | 2020-08-07 2:11PM EDT | 2021-10-15 | 61.46 | 60.55 | 61.70 | 0.00 | - | 1 | 1 | 33.11% |
| BABA220121P00290000 | 2020-08-10 3:35PM EDT | 2022-01-21 | 65.85 | 63.50 | 64.70 | 0.00 | - | 10 | 16 | 32.44% |
| BABA220617P00290000 | 2020-07-10 1:31PM EDT | 2022-06-17 | 59.60 | 63.65 | 68.35 | 0.00 | - | 3 | 3 | 31.43% |
© 2020 Verizon Media. All rights reserved.
