BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200131C00155000 | 2020-01-24 12:03PM EST | 155.00 | 59.55 | 49.00 | 49.75 | 0.00 | - | - | 1 | 0.00% |
| BABA200131C00157500 | 2020-01-24 2:35PM EST | 157.50 | 55.60 | 46.80 | 47.20 | 0.00 | - | - | - | 0.00% |
| BABA200131C00160000 | 2020-01-24 3:54PM EST | 160.00 | 47.16 | 44.80 | 45.25 | -5.98 | -11.25% | - | 7 | 0.00% |
| BABA200131C00162500 | 2020-01-03 9:42AM EST | 162.50 | 55.25 | 41.50 | 42.65 | 0.00 | - | 1 | 1 | 0.00% |
| BABA200131C00165000 | 2020-01-24 3:09PM EST | 165.00 | 48.95 | 40.15 | 40.70 | 0.00 | - | - | - | 109.96% |
| BABA200131C00167500 | 2020-01-27 12:49PM EST | 167.50 | 39.70 | 37.10 | 37.70 | -7.10 | -15.17% | - | 1 | 0.00% |
| BABA200131C00170000 | 2020-01-24 3:35PM EST | 170.00 | 43.10 | 34.50 | 35.25 | 0.00 | - | 7 | 14 | 0.00% |
| BABA200131C00175000 | 2020-01-21 10:43AM EST | 175.00 | 42.62 | 30.15 | 30.75 | 0.00 | - | 3 | 5 | 87.50% |
| BABA200131C00177500 | 2020-01-24 12:40PM EST | 177.50 | 36.90 | 27.20 | 27.95 | 0.00 | - | - | 3 | 0.00% |
| BABA200131C00180000 | 2020-01-27 11:28AM EST | 180.00 | 25.50 | 24.45 | 25.10 | -7.63 | -23.03% | 13 | 969 | 0.00% |
| BABA200131C00182500 | 2020-01-27 12:40PM EST | 182.50 | 24.75 | 22.10 | 22.50 | -10.12 | -29.02% | 1 | 0 | 0.00% |
| BABA200131C00185000 | 2020-01-27 3:51PM EST | 185.00 | 19.91 | 19.45 | 20.45 | -8.46 | -29.82% | 3 | 34 | 0.00% |
| BABA200131C00187500 | 2020-01-02 3:28PM EST | 187.50 | 18.15 | 17.30 | 18.10 | -14.27 | -44.02% | - | 0 | 47.75% |
| BABA200131C00190000 | 2020-01-27 3:59PM EST | 190.00 | 16.10 | 14.95 | 15.65 | -6.90 | -30.00% | 893 | 352 | 44.63% |
| BABA200131C00192500 | 2020-01-27 12:39PM EST | 192.50 | 15.72 | 12.95 | 13.20 | -5.68 | -26.54% | 5 | 5 | 40.63% |
| BABA200131C00195000 | 2020-01-27 3:59PM EST | 195.00 | 11.40 | 10.95 | 11.15 | -6.50 | -36.31% | 63 | 119 | 46.00% |
| BABA200131C00197500 | 2020-01-27 3:31PM EST | 197.50 | 9.00 | 8.75 | 8.90 | -8.30 | -47.98% | 150 | 1,562 | 42.73% |
| BABA200131C00200000 | 2020-01-27 3:59PM EST | 200.00 | 7.45 | 6.65 | 6.75 | -6.70 | -47.35% | 449 | 82 | 39.26% |
| BABA200131C00202500 | 2020-01-27 3:59PM EST | 202.50 | 5.57 | 4.85 | 4.95 | -6.93 | -55.44% | 610 | 235 | 38.16% |
| BABA200131C00205000 | 2020-01-27 3:58PM EST | 205.00 | 4.05 | 3.70 | 3.80 | -5.35 | -56.91% | 3,437 | 640 | 41.53% |
| BABA200131C00207500 | 2020-01-27 3:58PM EST | 207.50 | 2.81 | 2.46 | 2.51 | -5.09 | -64.43% | 1,441 | 279 | 39.77% |
| BABA200131C00210000 | 2020-01-27 3:58PM EST | 210.00 | 1.82 | 1.65 | 1.68 | -4.13 | -69.41% | 11,469 | 761 | 40.19% |
| BABA200131C00212500 | 2020-01-27 3:57PM EST | 212.50 | 1.10 | 0.90 | 0.93 | -3.63 | -76.74% | 1,043 | 988 | 38.14% |
| BABA200131C00215000 | 2020-01-27 3:59PM EST | 215.00 | 0.62 | 0.52 | 0.54 | -2.61 | -80.80% | 3,385 | 855 | 38.23% |
| BABA200131C00217500 | 2020-01-27 3:59PM EST | 217.50 | 0.36 | 0.28 | 0.30 | -1.82 | -83.49% | 3,278 | 716 | 38.38% |
| BABA200131C00220000 | 2020-01-27 3:59PM EST | 220.00 | 0.20 | 0.18 | 0.19 | -1.07 | -84.25% | 2,769 | 1,566 | 39.94% |
| BABA200131C00222500 | 2020-01-27 3:59PM EST | 222.50 | 0.12 | 0.11 | 0.12 | -0.68 | -85.00% | 669 | 3,754 | 41.41% |
| BABA200131C00225000 | 2020-01-27 3:58PM EST | 225.00 | 0.06 | 0.07 | 0.08 | -0.42 | -87.50% | 1,511 | 6,227 | 43.16% |
| BABA200131C00227500 | 2020-01-27 3:46PM EST | 227.50 | 0.05 | 0.05 | 0.06 | -0.20 | -80.00% | 338 | 2,317 | 45.51% |
| BABA200131C00230000 | 2020-01-27 3:54PM EST | 230.00 | 0.04 | 0.03 | 0.04 | -0.14 | -77.78% | 848 | 5,035 | 46.88% |
| BABA200131C00232500 | 2020-01-27 3:56PM EST | 232.50 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 150 | 2,140 | 49.22% |
| BABA200131C00235000 | 2020-01-27 2:52PM EST | 235.00 | 0.02 | 0.02 | 0.04 | -0.07 | -77.78% | 272 | 2,934 | 52.73% |
| BABA200131C00237500 | 2020-01-27 3:21PM EST | 237.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 174 | 935 | 52.34% |
| BABA200131C00240000 | 2020-01-27 3:01PM EST | 240.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 22 | 2,436 | 55.47% |
| BABA200131C00242500 | 2020-01-27 9:51AM EST | 242.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 13 | 720 | 56.25% |
| BABA200131C00245000 | 2020-01-27 2:17PM EST | 245.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 615 | 56.25% |
| BABA200131C00247500 | 2020-01-24 3:15PM EST | 247.50 | 0.02 | 0.04 | 0.02 | 0.00 | - | 31 | 44 | 70.31% |
| BABA200131C00250000 | 2020-01-27 9:31AM EST | 250.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 108 | 2,035 | 70.31% |
| BABA200131C00252500 | 2020-01-24 3:46PM EST | 252.50 | 0.11 | - | 0.03 | +0.08 | +266.67% | 1 | - | 76.56% |
| BABA200131C00255000 | 2020-01-24 3:59PM EST | 255.00 | 0.02 | 0.02 | 0.01 | 0.00 | - | 26 | 1,841 | 74.22% |
| BABA200131C00260000 | 2020-01-27 11:03AM EST | 260.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 212 | 77.34% |
Putsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200131P00155000 | 2020-01-27 3:59PM EST | 155.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 338 | 10 | 106.25% |
| BABA200131P00157500 | 2020-01-27 3:55PM EST | 157.50 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 913 | - | 100.78% |
| BABA200131P00160000 | 2020-01-27 12:33PM EST | 160.00 | 0.02 | 0.04 | 0.05 | -0.10 | -83.33% | 483 | 36 | 98.05% |
| BABA200131P00162500 | 2020-01-27 10:44AM EST | 162.50 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 60 | - | 94.92% |
| BABA200131P00165000 | 2020-01-27 3:56PM EST | 165.00 | 0.07 | 0.06 | 0.08 | -0.13 | -65.00% | 1 | 3 | 92.19% |
| BABA200131P00167500 | 2020-01-27 3:59PM EST | 167.50 | 0.08 | 0.08 | 0.09 | -0.11 | -57.89% | 2 | - | 88.87% |
| BABA200131P00170000 | 2020-01-27 3:59PM EST | 170.00 | 0.10 | 0.10 | 0.11 | -0.12 | -54.55% | 128 | 1,507 | 85.74% |
| BABA200131P00172500 | 2020-01-27 3:48PM EST | 172.50 | 0.13 | 0.13 | 0.14 | -0.09 | -40.91% | 230 | 744 | 83.01% |
| BABA200131P00175000 | 2020-01-27 3:48PM EST | 175.00 | 0.15 | 0.15 | 0.16 | -0.13 | -46.43% | 125 | 25 | 78.91% |
| BABA200131P00177500 | 2020-01-27 3:55PM EST | 177.50 | 0.19 | 0.15 | 0.17 | -0.15 | -44.12% | 157 | 7 | 73.44% |
| BABA200131P00180000 | 2020-01-27 3:59PM EST | 180.00 | 0.22 | 0.23 | 0.25 | -0.15 | -40.54% | 1,079 | 95 | 72.56% |
| BABA200131P00182500 | 2020-01-27 3:53PM EST | 182.50 | 0.29 | 0.30 | 0.31 | -0.15 | -34.09% | 250 | 68 | 69.53% |
| BABA200131P00185000 | 2020-01-27 3:58PM EST | 185.00 | 0.36 | 0.33 | 0.39 | -0.11 | -23.40% | 1,385 | 92 | 65.33% |
| BABA200131P00187500 | 2020-01-27 3:52PM EST | 187.50 | 0.51 | 0.50 | 0.51 | -0.03 | -5.56% | 282 | 67 | 63.57% |
| BABA200131P00190000 | 2020-01-27 3:59PM EST | 190.00 | 0.61 | 0.66 | 0.68 | +0.01 | +1.67% | 7,702 | 221 | 60.99% |
| BABA200131P00192500 | 2020-01-27 3:58PM EST | 192.50 | 0.81 | 0.89 | 0.92 | +0.09 | +12.50% | 526 | 220 | 58.69% |
| BABA200131P00195000 | 2020-01-27 3:59PM EST | 195.00 | 1.09 | 1.14 | 1.16 | +0.30 | +37.97% | 13,891 | 3,629 | 55.18% |
| BABA200131P00197500 | 2020-01-27 3:56PM EST | 197.50 | 1.53 | 1.62 | 1.66 | +0.56 | +57.73% | 1,704 | 201 | 54.20% |
| BABA200131P00200000 | 2020-01-27 3:59PM EST | 200.00 | 1.97 | 2.24 | 2.30 | +0.82 | +71.30% | 18,139 | 429 | 52.98% |
| BABA200131P00202500 | 2020-01-27 3:57PM EST | 202.50 | 2.70 | 2.70 | 2.75 | +1.30 | +92.86% | 2,834 | 174 | 47.71% |
| BABA200131P00205000 | 2020-01-27 3:59PM EST | 205.00 | 3.65 | 3.90 | 4.00 | +1.85 | +102.78% | 5,815 | 1,999 | 49.37% |
| BABA200131P00207500 | 2020-01-27 3:58PM EST | 207.50 | 4.90 | 5.35 | 5.45 | +2.71 | +123.74% | 577 | 504 | 50.56% |
| BABA200131P00210000 | 2020-01-27 3:59PM EST | 210.00 | 6.35 | 7.00 | 7.15 | +3.70 | +139.62% | 1,604 | 1,172 | 51.27% |
| BABA200131P00212500 | 2020-01-27 3:53PM EST | 212.50 | 8.15 | 8.70 | 8.80 | +4.68 | +134.87% | 640 | 754 | 50.00% |
| BABA200131P00215000 | 2020-01-27 3:54PM EST | 215.00 | 10.48 | 10.60 | 10.80 | +5.78 | +122.98% | 552 | 2,822 | 51.56% |
| BABA200131P00217500 | 2020-01-27 3:52PM EST | 217.50 | 13.04 | 13.30 | 13.60 | +6.74 | +106.98% | 181 | 689 | 61.72% |
| BABA200131P00220000 | 2020-01-27 3:52PM EST | 220.00 | 15.39 | 15.65 | 15.85 | +7.34 | +91.18% | 200 | 1,742 | 65.48% |
| BABA200131P00222500 | 2020-01-27 3:22PM EST | 222.50 | 17.12 | 17.20 | 17.50 | +6.72 | +64.62% | 292 | 3,690 | 50.29% |
| BABA200131P00225000 | 2020-01-27 3:56PM EST | 225.00 | 19.82 | 20.20 | 20.55 | +7.32 | +58.56% | 100 | 3,186 | 70.70% |
| BABA200131P00227500 | 2020-01-27 11:22AM EST | 227.50 | 22.65 | 22.95 | 23.25 | +7.67 | +51.20% | 24 | 2,643 | 82.03% |
| BABA200131P00230000 | 2020-01-27 2:48PM EST | 230.00 | 24.10 | 24.80 | 25.05 | +6.43 | +36.39% | 10 | 2,553 | 68.85% |
| BABA200131P00232500 | 2020-01-27 9:39AM EST | 232.50 | 27.15 | 27.90 | 28.35 | +8.40 | +44.80% | 12 | 2,593 | 94.53% |
| BABA200131P00235000 | 2020-01-27 11:53AM EST | 235.00 | 28.42 | 30.30 | 30.95 | +5.72 | +25.20% | 11 | 2,574 | 100.24% |
| BABA200131P00237500 | 2020-01-17 12:48PM EST | 237.50 | 11.91 | 32.95 | 33.70 | 0.00 | - | 1 | 605 | 110.74% |
| BABA200131P00240000 | 2020-01-27 2:39PM EST | 240.00 | 33.44 | 35.20 | 35.55 | +6.22 | +22.85% | 35 | 50 | 104.30% |
| BABA200131P00250000 | 2020-01-24 11:18AM EST | 250.00 | 32.30 | 44.35 | 45.30 | 0.00 | - | - | 0 | 100.88% |
| BABA200131P00252500 | 2020-01-24 12:10PM EST | 252.50 | 40.30 | 48.05 | 48.50 | 0.00 | - | - | - | 141.11% |
| BABA200131P00255000 | 2020-01-24 12:10PM EST | 255.00 | 42.80 | 50.10 | 50.90 | 0.00 | - | - | - | 137.74% |