Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
252.10-13.58 (-5.11%)
At close: 4:00PM EDT
Callsfor14 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200814C00125000 | 2020-08-07 10:57AM EDT | 125.00 | 132.05 | 126.00 | 128.40 | -7.93 | -5.67% | 2 | 4 | 202.73% |
| BABA200814C00150000 | 2020-07-20 10:32AM EDT | 150.00 | 104.76 | 99.70 | 103.40 | 0.00 | - | 1 | 1 | 229.00% |
| BABA200814C00160000 | 2020-07-09 11:19AM EDT | 160.00 | 96.90 | 89.75 | 94.50 | 0.00 | - | 36 | 44 | 117.19% |
| BABA200814C00175000 | 2020-07-02 12:18PM EDT | 175.00 | 48.30 | 74.20 | 78.60 | 0.00 | - | 2 | 1 | 175.98% |
| BABA200814C00180000 | 2020-08-07 3:08PM EDT | 180.00 | 71.26 | 69.90 | 73.50 | -3.74 | -4.99% | 7 | 1 | 162.26% |
| BABA200814C00185000 | 2020-07-31 10:08AM EDT | 185.00 | 67.10 | 66.20 | 68.55 | 0.00 | - | 36 | 36 | 111.23% |
| BABA200814C00192500 | 2020-07-31 11:35AM EDT | 192.50 | 58.40 | 58.75 | 61.10 | 0.00 | - | 18 | 28 | 101.47% |
| BABA200814C00195000 | 2020-07-07 3:59PM EDT | 195.00 | 42.45 | 68.30 | 71.55 | 0.00 | - | - | 82 | 278.69% |
| BABA200814C00200000 | 2020-08-07 1:31PM EDT | 200.00 | 51.43 | 51.30 | 53.70 | -12.09 | -19.03% | 158 | 1,374 | 92.38% |
| BABA200814C00205000 | 2020-08-03 2:48PM EDT | 205.00 | 52.39 | 46.40 | 48.75 | 0.00 | - | 1 | 1 | 86.82% |
| BABA200814C00207500 | 2020-07-09 2:56PM EDT | 207.50 | 55.10 | 43.90 | 46.30 | 0.00 | - | 25 | 25 | 83.40% |
| BABA200814C00210000 | 2020-08-07 12:09PM EDT | 210.00 | 43.98 | 41.50 | 43.85 | -8.52 | -16.23% | 1 | 18 | 81.45% |
| BABA200814C00212500 | 2020-08-05 1:32PM EDT | 212.50 | 52.88 | 39.05 | 41.40 | 0.00 | - | 5 | 157 | 78.52% |
| BABA200814C00215000 | 2020-08-07 12:09PM EDT | 215.00 | 39.03 | 36.60 | 38.95 | -10.52 | -21.23% | 3 | 11 | 75.44% |
| BABA200814C00217500 | 2020-08-03 10:43AM EDT | 217.50 | 37.99 | 34.20 | 36.55 | -4.73 | -11.07% | 2 | 12 | 73.36% |
| BABA200814C00220000 | 2020-08-07 2:31PM EDT | 220.00 | 30.70 | 31.75 | 34.15 | -13.85 | -31.09% | 5 | 2,159 | 70.46% |
| BABA200814C00222500 | 2020-08-07 3:25PM EDT | 222.50 | 28.74 | 29.35 | 31.75 | -8.91 | -23.67% | 3 | 29 | 67.82% |
| BABA200814C00225000 | 2020-08-07 3:51PM EDT | 225.00 | 27.64 | 27.00 | 29.35 | -8.51 | -23.54% | 17 | 62 | 65.36% |
| BABA200814C00227500 | 2020-08-07 2:52PM EDT | 227.50 | 23.85 | 24.65 | 27.00 | -9.62 | -28.74% | 3 | 10 | 62.94% |
| BABA200814C00230000 | 2020-08-07 3:58PM EDT | 230.00 | 23.45 | 23.00 | 24.70 | -12.25 | -34.31% | 54 | 175 | 65.14% |
| BABA200814C00232500 | 2020-08-07 3:25PM EDT | 232.50 | 20.70 | 20.55 | 23.60 | -11.00 | -34.70% | 61 | 35 | 68.12% |
| BABA200814C00235000 | 2020-08-07 3:51PM EDT | 235.00 | 18.50 | 18.45 | 20.00 | -12.00 | -39.34% | 78 | 520 | 58.74% |
| BABA200814C00237500 | 2020-08-07 12:25PM EDT | 237.50 | 17.60 | 15.80 | 18.05 | -6.05 | -25.58% | 3 | 414 | 55.18% |
| BABA200814C00240000 | 2020-08-07 3:53PM EDT | 240.00 | 14.85 | 14.55 | 15.20 | -10.26 | -40.86% | 104 | 1,111 | 53.59% |
| BABA200814C00242500 | 2020-08-07 3:26PM EDT | 242.50 | 11.50 | 12.60 | 13.50 | -11.22 | -49.38% | 19 | 36 | 53.17% |
| BABA200814C00245000 | 2020-08-07 3:52PM EDT | 245.00 | 10.80 | 10.05 | 11.35 | -10.20 | -48.57% | 134 | 297 | 52.83% |
| BABA200814C00247500 | 2020-08-07 3:58PM EDT | 247.50 | 9.37 | 9.15 | 9.60 | -10.18 | -52.07% | 486 | 218 | 51.18% |
| BABA200814C00250000 | 2020-08-07 3:57PM EDT | 250.00 | 7.85 | 7.30 | 7.95 | -7.75 | -49.68% | 3,107 | 1,408 | 49.39% |
| BABA200814C00252500 | 2020-08-07 3:59PM EDT | 252.50 | 6.60 | 6.45 | 6.70 | -6.80 | -50.75% | 1,151 | 366 | 49.50% |
| BABA200814C00255000 | 2020-08-07 3:59PM EDT | 255.00 | 5.25 | 5.25 | 5.40 | -7.30 | -58.17% | 5,990 | 1,395 | 48.21% |
| BABA200814C00257500 | 2020-08-07 3:59PM EDT | 257.50 | 4.45 | 4.35 | 4.40 | -5.54 | -55.46% | 4,099 | 2,728 | 48.02% |
| BABA200814C00260000 | 2020-08-07 3:59PM EDT | 260.00 | 3.55 | 3.50 | 3.60 | -5.20 | -59.43% | 9,666 | 4,008 | 48.34% |
| BABA200814C00262500 | 2020-08-07 3:58PM EDT | 262.50 | 2.87 | 2.82 | 2.99 | -4.43 | -60.68% | 4,464 | 1,134 | 49.22% |
| BABA200814C00265000 | 2020-08-07 3:59PM EDT | 265.00 | 2.30 | 2.33 | 2.35 | -3.65 | -61.34% | 7,295 | 2,818 | 48.93% |
| BABA200814C00267500 | 2020-08-07 3:58PM EDT | 267.50 | 1.90 | 1.86 | 2.06 | -3.09 | -61.92% | 3,354 | 1,005 | 50.05% |
| BABA200814C00270000 | 2020-08-07 3:59PM EDT | 270.00 | 1.55 | 1.55 | 1.60 | -2.40 | -60.76% | 6,951 | 5,108 | 50.49% |
| BABA200814C00272500 | 2020-08-07 3:57PM EDT | 272.50 | 1.30 | 1.08 | 1.30 | -1.95 | -60.00% | 2,573 | 358 | 50.02% |
| BABA200814C00275000 | 2020-08-07 3:59PM EDT | 275.00 | 1.07 | 1.06 | 1.10 | -1.73 | -61.79% | 3,029 | 3,098 | 52.47% |
| BABA200814C00277500 | 2020-08-07 3:59PM EDT | 277.50 | 0.88 | 0.60 | 1.07 | -1.24 | -58.49% | 406 | 1,212 | 52.44% |
| BABA200814C00280000 | 2020-08-07 3:59PM EDT | 280.00 | 0.77 | 0.72 | 0.80 | -0.99 | -56.25% | 2,899 | 1,747 | 54.69% |
| BABA200814C00285000 | 2020-08-07 3:57PM EDT | 285.00 | 0.61 | 0.40 | 0.65 | -0.55 | -47.41% | 507 | 969 | 56.49% |
| BABA200814C00290000 | 2020-08-07 3:57PM EDT | 290.00 | 0.43 | 0.41 | 0.50 | -0.38 | -46.91% | 2,169 | 2,155 | 60.79% |
| BABA200814C00295000 | 2020-08-07 3:56PM EDT | 295.00 | 0.32 | 0.20 | 0.51 | -0.34 | -51.52% | 370 | 268 | 63.57% |
| BABA200814C00300000 | 2020-08-07 3:58PM EDT | 300.00 | 0.32 | 0.26 | 0.38 | -0.13 | -28.89% | 870 | 1,544 | 67.72% |
| BABA200814C00305000 | 2020-08-07 3:58PM EDT | 305.00 | 0.26 | 0.17 | 0.35 | -0.09 | -25.71% | 189 | 132 | 70.41% |
| BABA200814C00310000 | 2020-08-07 3:59PM EDT | 310.00 | 0.24 | 0.10 | 0.26 | -0.01 | -4.00% | 130 | 500 | 71.19% |
| BABA200814C00315000 | 2020-08-07 1:57PM EDT | 315.00 | 0.16 | 0.00 | 0.41 | -0.05 | -23.81% | 134 | 80 | 77.25% |
| BABA200814C00320000 | 2020-08-07 3:52PM EDT | 320.00 | 0.32 | 0.01 | 0.38 | +0.15 | +88.24% | 7 | 101 | 81.25% |
| BABA200814C00325000 | 2020-08-06 2:43PM EDT | 325.00 | 0.10 | 0.08 | 0.36 | -0.04 | -28.57% | 3 | 60 | 87.11% |
| BABA200814C00330000 | 2020-08-07 3:57PM EDT | 330.00 | 0.12 | 0.04 | 0.35 | +0.02 | +20.00% | 67 | 214 | 89.94% |
| BABA200814C00335000 | 2020-08-07 3:00PM EDT | 335.00 | 0.08 | 0.03 | 0.12 | -0.01 | -11.11% | 1 | 241 | 83.20% |
| BABA200814C00340000 | 2020-08-06 10:20AM EDT | 340.00 | 0.05 | 0.01 | 0.32 | 0.00 | - | 5 | 46 | 96.09% |
| BABA200814C00345000 | 2020-08-03 3:49PM EDT | 345.00 | 0.05 | 0.01 | 0.31 | 0.00 | - | 30 | 41 | 99.61% |
| BABA200814C00350000 | 2020-08-07 3:57PM EDT | 350.00 | 0.03 | 0.01 | 0.10 | -0.02 | -40.00% | 2 | 84 | 91.02% |
| BABA200814C00355000 | 2020-08-07 12:40PM EDT | 355.00 | 0.08 | 0.01 | 0.30 | +0.03 | +60.00% | 1 | 20 | 106.84% |
| BABA200814C00360000 | 2020-08-07 12:50PM EDT | 360.00 | 0.06 | 0.00 | 0.30 | +0.03 | +100.00% | 1 | 53 | 109.96% |
| BABA200814C00365000 | 2020-08-07 3:31PM EDT | 365.00 | 0.04 | 0.01 | 0.29 | 0.00 | - | 15 | 27 | 113.67% |
| BABA200814C00370000 | 2020-08-06 10:12AM EDT | 370.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 2 | 15 | 116.80% |
| BABA200814C00375000 | 2020-08-05 12:51PM EDT | 375.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 1 | 3 | 120.12% |
| BABA200814C00380000 | 2020-08-03 10:17AM EDT | 380.00 | 0.01 | 0.01 | 0.28 | 0.00 | - | 1 | 2 | 123.63% |
| BABA200814C00385000 | 2020-08-05 2:32PM EDT | 385.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 1 | 38 | 126.37% |
Putsfor14 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200814P00125000 | 2020-08-07 2:26PM EDT | 125.00 | 0.03 | 0.00 | 0.02 | -2.56 | -98.84% | 61 | 5 | 162.50% |
| BABA200814P00140000 | 2020-08-07 1:17PM EDT | 140.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 4 | 76 | 149.22% |
| BABA200814P00155000 | 2020-08-07 9:56AM EDT | 155.00 | 0.02 | 0.00 | 0.11 | -0.04 | -66.67% | 1 | 9 | 135.16% |
| BABA200814P00160000 | 2020-08-07 3:53PM EDT | 160.00 | 0.07 | 0.00 | 0.11 | +0.04 | +133.33% | 105 | 26 | 127.34% |
| BABA200814P00165000 | 2020-08-07 3:59PM EDT | 165.00 | 0.09 | 0.00 | 0.14 | +0.01 | +12.50% | 7 | 24 | 122.66% |
| BABA200814P00170000 | 2020-08-07 1:47PM EDT | 170.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 103 | 63 | 115.63% |
| BABA200814P00175000 | 2020-08-07 2:17PM EDT | 175.00 | 0.15 | 0.00 | 0.17 | +0.09 | +150.00% | 14 | 95 | 109.57% |
| BABA200814P00180000 | 2020-08-07 1:47PM EDT | 180.00 | 0.17 | 0.00 | 0.19 | -0.01 | -5.56% | 103 | 108 | 103.32% |
| BABA200814P00185000 | 2020-08-07 3:38PM EDT | 185.00 | 0.17 | 0.11 | 0.20 | +0.02 | +13.33% | 239 | 360 | 102.15% |
| BABA200814P00190000 | 2020-08-07 3:53PM EDT | 190.00 | 0.21 | 0.00 | 0.49 | +0.04 | +23.53% | 668 | 19 | 100.98% |
| BABA200814P00192500 | 2020-08-07 3:08PM EDT | 192.50 | 0.16 | 0.00 | 0.49 | -0.02 | -11.11% | 94 | 6 | 96.97% |
| BABA200814P00195000 | 2020-08-07 3:36PM EDT | 195.00 | 0.23 | 0.04 | 0.50 | +0.04 | +21.05% | 219 | 39 | 94.43% |
| BABA200814P00197500 | 2020-08-07 2:13PM EDT | 197.50 | 0.25 | 0.20 | 0.40 | +0.09 | +56.25% | 1,049 | 21 | 91.99% |
| BABA200814P00200000 | 2020-08-07 3:52PM EDT | 200.00 | 0.30 | 0.03 | 0.37 | +0.22 | +275.00% | 3,069 | 577 | 82.32% |
| BABA200814P00202500 | 2020-08-07 3:51PM EDT | 202.50 | 0.39 | 0.33 | 0.64 | +0.27 | +225.00% | 11 | 21 | 91.41% |
| BABA200814P00205000 | 2020-08-07 3:46PM EDT | 205.00 | 0.46 | 0.10 | 0.60 | +0.07 | +17.95% | 289 | 6 | 82.03% |
| BABA200814P00207500 | 2020-08-07 3:58PM EDT | 207.50 | 0.49 | 0.12 | 0.73 | +0.38 | +345.45% | 102 | 44 | 80.86% |
| BABA200814P00210000 | 2020-08-07 3:45PM EDT | 210.00 | 0.48 | 0.46 | 2.53 | +0.30 | +166.67% | 342 | 54 | 101.95% |
| BABA200814P00212500 | 2020-08-07 3:42PM EDT | 212.50 | 0.55 | 0.20 | 2.59 | +0.39 | +243.75% | 34 | 42 | 95.14% |
| BABA200814P00215000 | 2020-08-07 3:59PM EDT | 215.00 | 0.56 | 0.25 | 0.66 | +0.37 | +194.74% | 107 | 136 | 69.43% |
| BABA200814P00217500 | 2020-08-07 3:40PM EDT | 217.50 | 0.62 | 0.60 | 0.81 | +0.37 | +148.00% | 46 | 39 | 71.78% |
| BABA200814P00220000 | 2020-08-07 3:53PM EDT | 220.00 | 0.71 | 0.50 | 0.85 | +0.56 | +373.33% | 1,795 | 259 | 66.70% |
| BABA200814P00222500 | 2020-08-07 3:37PM EDT | 222.50 | 0.80 | 0.46 | 3.50 | +0.53 | +196.30% | 63 | 70 | 83.89% |
| BABA200814P00225000 | 2020-08-07 3:48PM EDT | 225.00 | 0.94 | 0.93 | 1.03 | +0.70 | +291.67% | 389 | 657 | 63.72% |
| BABA200814P00227500 | 2020-08-07 3:45PM EDT | 227.50 | 1.17 | 0.71 | 1.19 | +0.98 | +515.79% | 137 | 1,013 | 58.57% |
| BABA200814P00230000 | 2020-08-07 3:56PM EDT | 230.00 | 1.25 | 1.00 | 2.00 | +1.07 | +594.44% | 540 | 647 | 61.89% |
| BABA200814P00232500 | 2020-08-07 3:52PM EDT | 232.50 | 1.44 | 1.41 | 1.65 | +1.24 | +620.00% | 283 | 499 | 57.18% |
| BABA200814P00235000 | 2020-08-07 3:59PM EDT | 235.00 | 1.83 | 1.69 | 1.84 | +1.61 | +731.82% | 957 | 811 | 54.76% |
| BABA200814P00237500 | 2020-08-07 3:59PM EDT | 237.50 | 2.17 | 1.70 | 2.25 | +1.85 | +578.13% | 593 | 1,030 | 51.60% |
| BABA200814P00240000 | 2020-08-07 3:59PM EDT | 240.00 | 2.54 | 2.49 | 2.62 | +2.20 | +647.06% | 2,882 | 1,008 | 51.55% |
| BABA200814P00242500 | 2020-08-07 3:58PM EDT | 242.50 | 3.20 | 3.00 | 3.20 | +2.76 | +627.27% | 571 | 548 | 50.21% |
| BABA200814P00245000 | 2020-08-07 3:58PM EDT | 245.00 | 3.90 | 3.60 | 4.60 | +3.38 | +650.00% | 2,357 | 1,126 | 51.66% |
| BABA200814P00247500 | 2020-08-07 3:58PM EDT | 247.50 | 4.70 | 4.50 | 4.80 | +4.02 | +591.18% | 1,607 | 171 | 49.68% |
| BABA200814P00250000 | 2020-08-07 3:59PM EDT | 250.00 | 5.70 | 5.50 | 5.75 | +4.78 | +519.57% | 4,508 | 947 | 48.66% |
| BABA200814P00252500 | 2020-08-07 3:56PM EDT | 252.50 | 6.81 | 6.60 | 8.00 | +5.41 | +386.43% | 1,467 | 1,445 | 50.94% |
| BABA200814P00255000 | 2020-08-07 3:59PM EDT | 255.00 | 8.16 | 7.95 | 8.35 | +6.43 | +371.68% | 4,426 | 936 | 48.57% |
| BABA200814P00257500 | 2020-08-07 3:46PM EDT | 257.50 | 9.70 | 8.65 | 9.95 | +7.33 | +309.28% | 668 | 2,420 | 49.15% |
| BABA200814P00260000 | 2020-08-07 3:57PM EDT | 260.00 | 11.30 | 11.30 | 12.40 | +8.20 | +264.52% | 420 | 918 | 51.07% |
| BABA200814P00262500 | 2020-08-07 3:47PM EDT | 262.50 | 13.57 | 12.65 | 14.20 | +9.32 | +219.29% | 141 | 584 | 55.88% |
| BABA200814P00265000 | 2020-08-07 3:52PM EDT | 265.00 | 14.85 | 14.85 | 15.65 | +9.30 | +167.57% | 169 | 769 | 52.54% |
| BABA200814P00267500 | 2020-08-07 1:34PM EDT | 267.50 | 19.50 | 14.70 | 18.30 | +11.39 | +140.44% | 7 | 51 | 59.00% |
| BABA200814P00270000 | 2020-08-07 3:50PM EDT | 270.00 | 19.50 | 16.90 | 19.90 | +8.84 | +82.93% | 137 | 83 | 55.08% |
| BABA200814P00275000 | 2020-08-07 2:19PM EDT | 275.00 | 27.50 | 21.50 | 25.00 | +15.20 | +123.58% | 11 | 53 | 64.94% |
| BABA200814P00277500 | 2020-07-31 9:36AM EDT | 277.50 | 25.70 | 23.85 | 27.30 | 0.00 | - | 3 | 4 | 66.87% |
| BABA200814P00280000 | 2020-08-06 3:44PM EDT | 280.00 | 16.78 | 26.10 | 28.90 | 0.00 | - | 2 | 15 | 58.69% |
| BABA200814P00285000 | 2020-08-06 1:41PM EDT | 285.00 | 23.42 | 31.15 | 34.45 | 0.00 | - | 10 | 13 | 74.02% |
| BABA200814P00300000 | 2020-08-05 1:38PM EDT | 300.00 | 36.85 | 46.85 | 49.15 | 0.00 | - | 1 | 4 | 56.64% |
| BABA200814P00305000 | 2020-07-09 11:54AM EDT | 305.00 | 49.56 | 51.80 | 54.10 | 0.00 | - | 2 | 2 | 56.25% |
| BABA200814P00310000 | 2020-07-09 11:54AM EDT | 310.00 | 54.10 | 56.75 | 59.10 | 0.00 | - | 4 | 2 | 55.86% |
| BABA200814P00340000 | 2020-08-03 9:55AM EDT | 340.00 | 81.75 | 86.65 | 89.05 | 0.00 | - | 1 | 1 | 132.32% |
© 2020 Verizon Media. All rights reserved.
