BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200409C00090000 | 2020-03-31 1:32PM EDT | 90.00 | 105.30 | 104.45 | 107.40 | 0.00 | - | - | 0 | 652.34% |
| BABA200409C00095000 | 2020-04-01 11:36AM EDT | 95.00 | 96.50 | 99.45 | 102.40 | 0.00 | - | - | 2 | 612.50% |
| BABA200409C00100000 | 2020-03-27 10:38PM EDT | 100.00 | 93.80 | 94.45 | 97.40 | 0.00 | - | - | 1 | 574.61% |
| BABA200409C00105000 | 2020-03-31 1:30PM EDT | 105.00 | 89.80 | 89.45 | 92.40 | 0.00 | - | 12 | 13 | 538.48% |
| BABA200409C00115000 | 2020-03-31 10:03AM EDT | 115.00 | 80.10 | 79.45 | 82.40 | 0.00 | - | - | 3 | 471.09% |
| BABA200409C00120000 | 2020-03-24 10:15AM EDT | 120.00 | 62.65 | 74.45 | 77.40 | 0.00 | - | 10 | 10 | 439.26% |
| BABA200409C00140000 | 2020-03-31 10:37AM EDT | 140.00 | 56.20 | 54.45 | 57.40 | +0.10 | +0.18% | 1 | 4 | 322.85% |
| BABA200409C00145000 | 2020-03-20 11:05AM EDT | 145.00 | 43.38 | 49.45 | 52.40 | 0.00 | - | 9 | 10 | 295.80% |
| BABA200409C00150000 | 2020-03-31 9:57AM EDT | 150.00 | 44.00 | 44.45 | 47.40 | 0.00 | - | 115 | 228 | 269.34% |
| BABA200409C00155000 | 2020-03-30 3:12PM EDT | 155.00 | 35.45 | 39.45 | 42.40 | 0.00 | - | 6 | 24 | 243.46% |
| BABA200409C00160000 | 2020-04-08 2:52PM EDT | 160.00 | 34.95 | 34.45 | 37.40 | +0.15 | +0.43% | 18 | 50 | 217.97% |
| BABA200409C00162500 | 2020-03-19 3:57PM EDT | 162.50 | 23.15 | 31.95 | 34.90 | 0.00 | - | 4 | 4 | 205.32% |
| BABA200409C00165000 | 2020-04-08 3:33PM EDT | 165.00 | 30.90 | 29.45 | 32.40 | -3.55 | -10.30% | 9 | 51 | 192.77% |
| BABA200409C00167500 | 2020-04-08 3:33PM EDT | 167.50 | 28.55 | 27.00 | 29.90 | -3.34 | -10.47% | 20 | 24 | 180.27% |
| BABA200409C00170000 | 2020-04-08 11:53AM EDT | 170.00 | 25.50 | 24.50 | 27.40 | +0.78 | +3.16% | 1 | 59 | 167.77% |
| BABA200409C00172500 | 2020-04-08 2:50PM EDT | 172.50 | 22.10 | 22.00 | 24.90 | -1.75 | -7.34% | 4 | 45 | 155.27% |
| BABA200409C00175000 | 2020-04-08 10:39AM EDT | 175.00 | 21.21 | 19.50 | 22.40 | +2.05 | +10.70% | 1 | 89 | 142.77% |
| BABA200409C00177500 | 2020-04-07 11:09AM EDT | 177.50 | 18.55 | 17.00 | 19.90 | -3.60 | -16.25% | 5 | 169 | 130.22% |
| BABA200409C00180000 | 2020-04-08 2:03PM EDT | 180.00 | 14.13 | 14.55 | 17.45 | -3.67 | -20.62% | 41 | 176 | 118.99% |
| BABA200409C00182500 | 2020-04-08 3:20PM EDT | 182.50 | 12.46 | 12.10 | 14.95 | +0.50 | +4.18% | 12 | 313 | 106.06% |
| BABA200409C00185000 | 2020-04-08 3:29PM EDT | 185.00 | 10.69 | 9.65 | 12.55 | -2.31 | -17.77% | 35 | 588 | 95.41% |
| BABA200409C00187500 | 2020-04-08 3:26PM EDT | 187.50 | 8.02 | 7.25 | 9.90 | -2.43 | -23.25% | 90 | 2,537 | 78.22% |
| BABA200409C00190000 | 2020-04-08 3:55PM EDT | 190.00 | 6.30 | 4.95 | 7.75 | -3.15 | -33.33% | 172 | 2,841 | 71.63% |
| BABA200409C00192500 | 2020-04-08 3:46PM EDT | 192.50 | 4.00 | 2.93 | 5.25 | -2.80 | -41.18% | 779 | 2,028 | 56.06% |
| BABA200409C00195000 | 2020-04-08 3:59PM EDT | 195.00 | 2.15 | 1.68 | 2.80 | -2.85 | -57.00% | 2,211 | 1,762 | 39.43% |
| BABA200409C00197500 | 2020-04-08 3:59PM EDT | 197.50 | 1.05 | 0.85 | 1.35 | -1.80 | -63.16% | 5,111 | 2,900 | 34.77% |
| BABA200409C00200000 | 2020-04-08 3:59PM EDT | 200.00 | 0.33 | 0.20 | 0.39 | -1.32 | -80.00% | 6,666 | 3,564 | 28.96% |
| BABA200409C00202500 | 2020-04-08 3:59PM EDT | 202.50 | 0.11 | 0.11 | 0.13 | -0.69 | -86.25% | 1,607 | 1,684 | 29.59% |
| BABA200409C00205000 | 2020-04-08 3:58PM EDT | 205.00 | 0.05 | 0.03 | 0.10 | -0.22 | -81.48% | 727 | 1,464 | 35.94% |
| BABA200409C00207500 | 2020-04-08 3:59PM EDT | 207.50 | 0.03 | 0.02 | 0.04 | -0.14 | -82.35% | 457 | 1,257 | 37.50% |
| BABA200409C00210000 | 2020-04-08 3:16PM EDT | 210.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 497 | 2,030 | 39.84% |
| BABA200409C00212500 | 2020-04-08 3:18PM EDT | 212.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 259 | 434 | 46.09% |
| BABA200409C00215000 | 2020-04-08 10:08AM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 608 | 47.66% |
| BABA200409C00217500 | 2020-04-08 10:09AM EDT | 217.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 89 | 50.00% |
| BABA200409C00220000 | 2020-04-08 9:52AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 323 | 54.69% |
| BABA200409C00222500 | 2020-04-07 3:39PM EDT | 222.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 150 | 59.38% |
| BABA200409C00225000 | 2020-04-03 10:20AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 48 | 64.06% |
| BABA200409C00227500 | 2020-03-31 12:06PM EDT | 227.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 84 | 68.75% |
| BABA200409C00230000 | 2020-04-03 3:29PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 99 | 71.88% |
| BABA200409C00232500 | 2020-03-26 3:30PM EDT | 232.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 78.13% |
| BABA200409C00235000 | 2020-04-06 12:40PM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 73 | 81.25% |
| BABA200409C00237500 | 2020-03-26 12:37PM EDT | 237.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 22 | 87.50% |
| BABA200409C00240000 | 2020-03-10 10:03AM EDT | 240.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 96.88% |
| BABA200409C00242500 | 2020-03-11 2:39PM EDT | 242.50 | 0.19 | 0.01 | 0.01 | 0.00 | - | 10 | 22 | 100.00% |
| BABA200409C00245000 | 2020-03-27 3:37PM EDT | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 30 | 98.44% |
| BABA200409C00247500 | 2020-03-30 3:44PM EDT | 247.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 51 | 103.13% |
| BABA200409C00250000 | 2020-03-26 1:00PM EDT | 250.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 106.25% |
| BABA200409C00255000 | 2020-03-25 10:40AM EDT | 255.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 115.63% |
| BABA200409C00280000 | 2020-04-03 10:38AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 30 | 150.00% |
Putsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200409P00105000 | 2020-03-25 9:30AM EDT | 105.00 | 1.15 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 287.50% |
| BABA200409P00110000 | 2020-03-25 9:30AM EDT | 110.00 | 1.15 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 268.75% |
| BABA200409P00115000 | 2020-03-25 1:28PM EDT | 115.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 248.44% |
| BABA200409P00120000 | 2020-03-30 10:47AM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 17 | 206.25% |
| BABA200409P00125000 | 2020-03-30 2:39PM EDT | 125.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 44 | 193.75% |
| BABA200409P00130000 | 2020-04-07 1:05PM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 76 | 175.00% |
| BABA200409P00135000 | 2020-03-26 3:12PM EDT | 135.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 162.50% |
| BABA200409P00140000 | 2020-04-08 1:59PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 15 | 94 | 146.88% |
| BABA200409P00145000 | 2020-04-06 2:04PM EDT | 145.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 32 | 146.88% |
| BABA200409P00150000 | 2020-04-08 11:57AM EDT | 150.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 898 | 118.75% |
| BABA200409P00155000 | 2020-04-08 2:12PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 129 | 106.25% |
| BABA200409P00160000 | 2020-04-08 12:50PM EDT | 160.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 27 | 1,049 | 129.69% |
| BABA200409P00162500 | 2020-04-08 3:47PM EDT | 162.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1 | 79 | 95.31% |
| BABA200409P00165000 | 2020-04-08 3:39PM EDT | 165.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 7 | 142 | 92.97% |
| BABA200409P00167500 | 2020-04-08 12:13PM EDT | 167.50 | 0.02 | 0.01 | 0.21 | 0.00 | - | 18 | 4,932 | 104.69% |
| BABA200409P00170000 | 2020-04-08 2:53PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 6,421 | 70.31% |
| BABA200409P00172500 | 2020-04-08 3:59PM EDT | 172.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 109 | 6,084 | 71.09% |
| BABA200409P00175000 | 2020-04-08 3:21PM EDT | 175.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1,445 | 7,784 | 60.16% |
| BABA200409P00177500 | 2020-04-08 3:39PM EDT | 177.50 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 390 | 601 | 53.91% |
| BABA200409P00180000 | 2020-04-08 3:34PM EDT | 180.00 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 865 | 2,409 | 53.13% |
| BABA200409P00182500 | 2020-04-08 2:05PM EDT | 182.50 | 0.10 | 0.04 | 0.08 | -0.03 | -23.08% | 224 | 629 | 50.78% |
| BABA200409P00185000 | 2020-04-08 3:59PM EDT | 185.00 | 0.13 | 0.12 | 0.14 | -0.03 | -18.75% | 849 | 2,168 | 47.46% |
| BABA200409P00187500 | 2020-04-08 3:58PM EDT | 187.50 | 0.23 | 0.20 | 0.23 | -0.15 | -39.47% | 819 | 1,016 | 43.07% |
| BABA200409P00190000 | 2020-04-08 3:59PM EDT | 190.00 | 0.43 | 0.38 | 0.40 | -0.03 | -6.52% | 5,108 | 1,637 | 38.92% |
| BABA200409P00192500 | 2020-04-08 3:59PM EDT | 192.50 | 0.82 | 0.71 | 0.77 | +0.07 | +9.33% | 5,815 | 837 | 35.89% |
| BABA200409P00195000 | 2020-04-08 3:59PM EDT | 195.00 | 1.46 | 1.34 | 1.44 | +0.22 | +17.74% | 6,845 | 1,817 | 32.74% |
| BABA200409P00197500 | 2020-04-08 3:55PM EDT | 197.50 | 2.64 | 2.40 | 2.65 | +0.58 | +28.16% | 1,915 | 943 | 30.76% |
| BABA200409P00200000 | 2020-04-08 3:59PM EDT | 200.00 | 4.50 | 4.20 | 4.70 | +1.54 | +52.03% | 1,402 | 1,889 | 36.04% |
| BABA200409P00202500 | 2020-04-08 3:50PM EDT | 202.50 | 6.55 | 6.10 | 6.75 | +2.05 | +45.56% | 27 | 201 | 34.08% |
| BABA200409P00205000 | 2020-04-08 3:35PM EDT | 205.00 | 9.22 | 8.55 | 9.35 | +2.62 | +39.70% | 20 | 85 | 47.31% |
| BABA200409P00207500 | 2020-04-08 2:41PM EDT | 207.50 | 12.10 | 10.85 | 11.55 | +1.03 | +9.30% | 8 | 112 | 35.94% |
| BABA200409P00210000 | 2020-04-08 11:06AM EDT | 210.00 | 13.90 | 13.35 | 14.05 | +3.05 | +28.11% | 9 | 196 | 42.19% |
| BABA200409P00212500 | 2020-04-08 9:50AM EDT | 212.50 | 16.85 | 15.35 | 17.65 | -9.19 | -35.29% | 1 | 56 | 102.39% |
| BABA200409P00215000 | 2020-04-07 12:29PM EDT | 215.00 | 18.80 | 17.90 | 19.95 | +3.90 | +26.17% | 6 | 15 | 105.66% |
| BABA200409P00217500 | 2020-04-08 11:46AM EDT | 217.50 | 21.45 | 20.35 | 22.50 | -9.56 | -30.83% | 4 | 22 | 116.46% |
| BABA200409P00220000 | 2020-04-08 12:20PM EDT | 220.00 | 23.95 | 23.50 | 24.55 | -6.30 | -20.83% | 4 | 337 | 54.69% |
| BABA200409P00222500 | 2020-04-08 12:09PM EDT | 222.50 | 27.05 | 25.25 | 27.65 | -1.85 | -6.40% | 1 | 2 | 139.21% |
| BABA200409P00225000 | 2020-04-07 10:19AM EDT | 225.00 | 26.37 | 27.75 | 30.00 | 0.00 | - | 18 | 21 | 142.19% |
| BABA200409P00227500 | 2020-04-03 10:16AM EDT | 227.50 | 37.75 | 30.30 | 32.50 | 0.00 | - | 1 | 1 | 150.29% |
| BABA200409P00230000 | 2020-04-07 11:37AM EDT | 230.00 | 30.80 | 32.90 | 35.05 | 0.00 | - | 219 | 28 | 160.25% |
| BABA200409P00232500 | 2020-04-01 11:24AM EDT | 232.50 | 40.70 | 35.40 | 37.50 | 0.00 | - | 6 | 0 | 166.02% |
| BABA200409P00237500 | 2020-03-31 9:35AM EDT | 237.50 | 44.30 | 40.40 | 42.50 | 0.00 | - | - | 0 | 180.96% |
| BABA200409P00242500 | 2020-04-01 1:30PM EDT | 242.50 | 54.75 | 45.30 | 47.65 | 0.00 | - | - | 0 | 202.00% |
| BABA200409P00250000 | 2020-04-01 12:42PM EDT | 250.00 | 62.90 | 52.80 | 55.05 | 0.00 | - | - | 0 | 218.26% |
| BABA200409P00255000 | 2020-04-03 10:16AM EDT | 255.00 | 65.45 | 57.80 | 60.05 | 0.00 | - | 2 | 0 | 231.45% |
| BABA200409P00265000 | 2020-04-03 10:17AM EDT | 265.00 | 75.60 | 67.75 | 70.15 | 0.00 | - | 1 | 0 | 261.72% |
| BABA200409P00275000 | 2020-04-01 11:16AM EDT | 275.00 | 82.50 | 77.90 | 80.00 | 0.00 | - | - | 0 | 277.34% |
© 2020 Verizon Media. All rights reserved.