UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
250.08+1.95 (+0.79%)
As of 2:36PM EDT. Market open.
In the money
Show:ListStraddle
Strike:320.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200814C003200002020-08-10 11:08AM EDT2020-08-140.010.000.010.00-310375.00%
BABA200821C003200002020-08-11 1:17PM EDT2020-08-210.150.130.17-0.18-54.55%1744164.26%
BABA200828C003200002020-08-10 1:07PM EDT2020-08-280.510.290.480.00-12614857.91%
BABA200904C003200002020-08-06 3:50PM EDT2020-09-040.700.440.66-0.34-32.69%11652.30%
BABA200911C003200002020-08-11 2:16PM EDT2020-09-110.750.590.80-0.17-18.48%293949.61%
BABA200918C003200002020-08-11 1:23PM EDT2020-09-180.980.900.94-0.12-10.91%2205,43046.44%
BABA200925C003200002020-08-10 11:47AM EDT2020-09-251.311.041.310.00-2245.91%
BABA201016C003200002020-08-11 12:51PM EDT2020-10-162.011.821.95-0.10-4.74%6679941.80%
BABA201120C003200002020-08-10 12:05PM EDT2020-11-204.353.904.15+0.11+2.59%137841.82%
BABA201218C003200002020-08-11 2:18PM EDT2020-12-184.584.504.75-0.47-9.31%6165738.67%
BABA210115C003200002020-08-11 1:38PM EDT2021-01-155.405.205.40-0.22-3.91%123,80636.60%
BABA210219C003200002020-08-11 10:37AM EDT2021-02-197.256.506.80+0.31+4.47%19092735.90%
BABA210319C003200002020-08-11 9:58AM EDT2021-03-198.357.507.85+0.90+12.08%25029435.39%
BABA210618C003200002020-08-11 12:00PM EDT2021-06-1811.4010.6010.90+0.71+6.64%344,78433.98%
BABA210716C003200002020-07-22 3:49PM EDT2021-07-1610.0011.2512.600.00--134.66%
BABA211015C003200002020-08-10 2:37PM EDT2021-10-1514.8014.2515.000.00-2584133.34%
BABA220121C003200002020-08-10 3:53PM EDT2022-01-2117.3016.5018.600.00-62,23333.41%
BABA220617C003200002020-08-07 3:56PM EDT2022-06-1722.1521.0023.050.00-1423633.06%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA200821P003200002020-07-30 10:54AM EDT2020-08-2169.7669.5570.500.00-11261.52%
BABA200828P003200002020-07-30 11:05AM EDT2020-08-2869.4669.7570.500.00-1152.64%
BABA200918P003200002020-07-22 1:48PM EDT2020-09-1871.1070.2571.050.00-12548.32%
BABA201120P003200002020-08-03 10:16AM EDT2020-11-2064.4472.9574.000.00-4441.64%
BABA201218P003200002020-07-29 9:42AM EDT2020-12-1870.5973.5574.500.00-3338.26%
BABA210115P003200002020-07-09 10:04AM EDT2021-01-1565.4573.1575.250.00-282836.48%
BABA210219P003200002020-07-06 10:02AM EDT2021-02-1985.0064.3065.200.00-1240.00%
BABA210319P003200002020-07-29 9:32AM EDT2021-03-1974.8476.0077.500.00--134.96%
BABA210618P003200002020-08-07 1:19PM EDT2021-06-1880.3579.0080.000.00-10610632.93%
BABA220121P003200002020-08-04 2:25PM EDT2022-01-2175.2584.8586.100.00-12431.24%
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