UK markets closed

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.
In the money
Show:ListStraddle
Strike:290.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200814C002900002020-08-11 2:27PM EDT2020-08-140.010.010.03-0.03-75.00%1091,73553.91%
BABA200821C002900002020-08-11 2:20PM EDT2020-08-210.780.740.77-0.15-16.13%29215,00356.54%
BABA200828C002900002020-08-11 1:10PM EDT2020-08-281.631.391.49+0.21+14.79%5029051.79%
BABA200904C002900002020-08-11 11:49AM EDT2020-09-042.211.882.14+0.21+10.50%43249.19%
BABA200911C002900002020-08-11 12:56PM EDT2020-09-112.672.222.63+0.08+3.09%15246.35%
BABA200918C002900002020-08-11 2:15PM EDT2020-09-183.003.003.05-0.29-8.81%468,66844.08%
BABA200925C002900002020-08-11 1:39PM EDT2020-09-253.653.303.75-0.15-3.95%141243.60%
BABA201016C002900002020-08-11 2:17PM EDT2020-10-165.105.055.20-0.35-6.42%1,73194040.87%
BABA201120C002900002020-08-11 12:47PM EDT2020-11-209.208.458.65+0.40+4.55%467,58241.26%
BABA201218C002900002020-08-11 12:31PM EDT2020-12-1810.259.609.90+0.20+1.99%31,43238.98%
BABA210115C002900002020-08-11 1:52PM EDT2021-01-1511.0010.6011.05-0.08-0.72%1324,08037.34%
BABA210219C002900002020-08-10 12:55PM EDT2021-02-1913.3012.6512.950.00-715,29236.69%
BABA210319C002900002020-08-07 11:58AM EDT2021-03-1915.3813.6514.300.00-76336.17%
BABA210618C002900002020-08-11 11:46AM EDT2021-06-1819.3518.1018.40+1.00+5.45%21,30435.15%
BABA210716C002900002020-08-11 1:09PM EDT2021-07-1620.4019.2520.25+0.50+2.51%311,35935.67%
BABA211015C002900002020-08-07 1:37PM EDT2021-10-1521.0022.4523.200.00-85734.47%
BABA220121C002900002020-08-11 1:05PM EDT2022-01-2127.1024.7527.20+1.65+6.48%43,91634.50%
BABA220617C002900002020-08-07 2:07PM EDT2022-06-1730.3031.1532.200.00-1524234.23%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200821P002900002020-08-10 9:32AM EDT2020-08-2141.7040.5540.900.00-511556.40%
BABA200828P002900002020-07-10 10:08AM EDT2020-08-2838.5039.5041.550.00-404053.04%
BABA200911P002900002020-08-04 3:41PM EDT2020-09-1132.3041.6042.500.00-7530045.74%
BABA200918P002900002020-08-11 10:50AM EDT2020-09-1841.8042.4543.00+5.32+14.58%64343.95%
BABA201016P002900002020-07-08 12:29PM EDT2020-10-1643.4043.8045.550.00-12342.03%
BABA201120P002900002020-08-06 3:00PM EDT2020-11-2037.0447.8048.400.00-192340.76%
BABA201218P002900002020-07-09 5:00PM EDT2020-12-1886.3547.4048.400.00-4536.11%
BABA210115P002900002020-08-10 11:05AM EDT2021-01-1549.1049.9550.50-4.50-8.40%35636.46%
BABA210219P002900002020-08-04 11:59AM EDT2021-02-1943.2051.7552.300.00-142435.76%
BABA210319P002900002020-08-03 2:43PM EDT2021-03-1946.6052.9053.500.00-51535.11%
BABA210618P002900002020-08-07 12:13PM EDT2021-06-1854.6056.7057.350.00-232634.01%
BABA211015P002900002020-08-07 2:11PM EDT2021-10-1561.4660.5561.700.00-1133.11%
BABA220121P002900002020-08-10 3:35PM EDT2022-01-2165.8563.5064.700.00-101632.44%
BABA220617P002900002020-07-10 1:31PM EDT2022-06-1759.6063.6568.350.00-3331.43%
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