BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor22 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191122C00120000 | 2019-11-19 10:12AM EST | 120.00 | 65.18 | 63.10 | 67.10 | +11.28 | +20.93% | 1 | 0 | 350.39% |
| BABA191122C00125000 | 2019-11-15 9:41AM EST | 125.00 | 59.15 | 57.95 | 62.10 | 0.00 | - | 10 | 13 | 323.68% |
| BABA191122C00130000 | 2019-11-15 3:33PM EST | 130.00 | 55.33 | 53.75 | 56.20 | 0.00 | - | 3 | 2 | 253.71% |
| BABA191122C00135000 | 2019-11-19 2:35PM EST | 135.00 | 49.25 | 48.00 | 51.75 | -2.85 | -5.47% | 1 | 1 | 258.15% |
| BABA191122C00140000 | 2019-11-12 11:18AM EST | 140.00 | 47.60 | 43.20 | 46.80 | 0.00 | - | 1 | 9 | 236.72% |
| BABA191122C00145000 | 2019-11-19 9:43AM EST | 145.00 | 40.56 | 38.35 | 41.00 | -0.17 | -0.42% | 1 | 4 | 178.42% |
| BABA191122C00146000 | 2019-11-08 9:58AM EST | 146.00 | 41.45 | 37.65 | 40.55 | 0.00 | - | 1 | 3 | 199.32% |
| BABA191122C00147000 | 2019-10-18 9:16AM EST | 147.00 | 26.40 | 37.30 | 38.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA191122C00149000 | 2019-10-28 8:48AM EST | 149.00 | 29.05 | 34.65 | 37.45 | 0.00 | - | 10 | 10 | 182.23% |
| BABA191122C00150000 | 2019-11-19 3:57PM EST | 150.00 | 35.10 | 35.05 | 35.45 | -1.15 | -3.17% | 113 | 354 | 50.00% |
| BABA191122C00152500 | 2019-11-18 9:50AM EST | 152.50 | 32.25 | 31.00 | 33.85 | 0.00 | - | 2 | 1,152 | 163.38% |
| BABA191122C00155000 | 2019-11-19 10:57AM EST | 155.00 | 29.85 | 29.45 | 30.70 | -1.40 | -4.48% | 7 | 2,445 | 123.63% |
| BABA191122C00157500 | 2019-11-14 2:37PM EST | 157.50 | 24.31 | 26.80 | 28.50 | 0.00 | - | 9 | 2,500 | 128.91% |
| BABA191122C00160000 | 2019-11-19 3:45PM EST | 160.00 | 24.60 | 25.15 | 25.45 | -1.50 | -5.75% | 16 | 310 | 72.27% |
| BABA191122C00162500 | 2019-11-19 1:01PM EST | 162.50 | 22.36 | 22.65 | 22.95 | -0.39 | -1.71% | 14 | 49 | 65.63% |
| BABA191122C00165000 | 2019-11-19 12:41PM EST | 165.00 | 19.10 | 18.85 | 21.15 | -0.45 | -2.30% | 2 | 83 | 104.88% |
| BABA191122C00167500 | 2019-11-15 3:59PM EST | 167.50 | 18.10 | 16.95 | 18.55 | 0.00 | - | 3 | 196 | 91.65% |
| BABA191122C00170000 | 2019-11-19 3:59PM EST | 170.00 | 15.20 | 15.20 | 15.55 | -0.30 | -1.94% | 50 | 507 | 52.93% |
| BABA191122C00172500 | 2019-11-19 11:12AM EST | 172.50 | 12.01 | 12.70 | 13.10 | -0.54 | -4.30% | 31 | 390 | 56.84% |
| BABA191122C00175000 | 2019-11-19 3:54PM EST | 175.00 | 10.10 | 10.30 | 10.70 | +0.30 | +3.06% | 32 | 1,505 | 51.37% |
| BABA191122C00177500 | 2019-11-19 3:59PM EST | 177.50 | 7.90 | 7.90 | 8.15 | +0.40 | +5.33% | 137 | 1,246 | 40.43% |
| BABA191122C00180000 | 2019-11-19 3:53PM EST | 180.00 | 5.43 | 5.70 | 5.90 | -0.07 | -1.27% | 602 | 1,866 | 36.67% |
| BABA191122C00182500 | 2019-11-19 3:59PM EST | 182.50 | 3.80 | 3.75 | 3.90 | +0.20 | +5.56% | 762 | 3,833 | 34.03% |
| BABA191122C00185000 | 2019-11-19 3:59PM EST | 185.00 | 2.22 | 2.20 | 2.28 | -0.03 | -1.33% | 6,849 | 5,411 | 32.15% |
| BABA191122C00187500 | 2019-11-19 3:59PM EST | 187.50 | 1.13 | 1.11 | 1.19 | -0.09 | -7.38% | 5,361 | 6,030 | 31.59% |
| BABA191122C00190000 | 2019-11-19 3:59PM EST | 190.00 | 0.53 | 0.52 | 0.53 | -0.11 | -17.19% | 14,213 | 11,201 | 31.01% |
| BABA191122C00192500 | 2019-11-19 3:59PM EST | 192.50 | 0.24 | 0.21 | 0.25 | -0.02 | -7.69% | 1,533 | 3,355 | 32.42% |
| BABA191122C00195000 | 2019-11-19 3:59PM EST | 195.00 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 1,622 | 3,735 | 33.01% |
| BABA191122C00197500 | 2019-11-19 3:55PM EST | 197.50 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 298 | 621 | 36.13% |
| BABA191122C00200000 | 2019-11-19 3:59PM EST | 200.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 341 | 2,415 | 39.45% |
| BABA191122C00202500 | 2019-11-19 11:27AM EST | 202.50 | 0.01 | 0.02 | 0.05 | -0.01 | -50.00% | 5 | 943 | 46.48% |
| BABA191122C00205000 | 2019-11-19 9:55AM EST | 205.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 27 | 680 | 46.09% |
| BABA191122C00207500 | 2019-11-19 12:14PM EST | 207.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 132 | 46.88% |
| BABA191122C00210000 | 2019-11-19 10:15AM EST | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 458 | 51.56% |
| BABA191122C00212500 | 2019-11-18 2:40PM EST | 212.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 39 | 57.81% |
| BABA191122C00215000 | 2019-11-11 1:21PM EST | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 17 | 66.02% |
| BABA191122C00220000 | 2019-11-19 12:14PM EST | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 139 | 67.97% |
Putsfor22 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191122P00120000 | 2019-11-11 9:33AM EST | 120.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 70 | 141 | 153.13% |
| BABA191122P00125000 | 2019-11-05 11:07AM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 156 | 137.50% |
| BABA191122P00130000 | 2019-10-13 11:14PM EST | 130.00 | 0.58 | 0.00 | 0.06 | 0.00 | - | - | 5 | 150.00% |
| BABA191122P00135000 | 2019-10-11 9:30AM EST | 135.00 | 0.34 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 121.88% |
| BABA191122P00140000 | 2019-11-18 9:30AM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 306 | 100.00% |
| BABA191122P00145000 | 2019-11-13 11:34AM EST | 145.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 307 | 90.63% |
| BABA191122P00147000 | 2019-10-25 1:56PM EST | 147.00 | 0.34 | 0.00 | 0.05 | 0.00 | - | 3 | 2 | 99.61% |
| BABA191122P00148000 | 2019-11-08 1:02PM EST | 148.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 61 | 68 | 87.50% |
| BABA191122P00149000 | 2019-11-13 11:45AM EST | 149.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 8 | 158 | 81.25% |
| BABA191122P00150000 | 2019-11-15 2:59PM EST | 150.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 214 | 82.81% |
| BABA191122P00152500 | 2019-11-14 3:21PM EST | 152.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 62 | 177 | 78.13% |
| BABA191122P00155000 | 2019-11-19 1:30PM EST | 155.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 72 | 419 | 71.88% |
| BABA191122P00157500 | 2019-11-18 2:38PM EST | 157.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 28 | 242 | 68.75% |
| BABA191122P00160000 | 2019-11-19 9:42AM EST | 160.00 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 30 | 1,608 | 67.97% |
| BABA191122P00162500 | 2019-11-19 2:29PM EST | 162.50 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 32 | 855 | 60.16% |
| BABA191122P00165000 | 2019-11-19 1:30PM EST | 165.00 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 24 | 1,130 | 57.03% |
| BABA191122P00167500 | 2019-11-19 3:54PM EST | 167.50 | 0.05 | 0.02 | 0.12 | -0.06 | -54.55% | 52 | 1,113 | 54.88% |
| BABA191122P00170000 | 2019-11-19 3:38PM EST | 170.00 | 0.06 | 0.00 | 0.10 | -0.09 | -60.00% | 99 | 3,140 | 50.98% |
| BABA191122P00172500 | 2019-11-19 3:55PM EST | 172.50 | 0.09 | 0.08 | 0.12 | -0.13 | -59.09% | 148 | 1,950 | 45.12% |
| BABA191122P00175000 | 2019-11-19 3:55PM EST | 175.00 | 0.15 | 0.13 | 0.16 | -0.19 | -55.88% | 472 | 2,586 | 39.84% |
| BABA191122P00177500 | 2019-11-19 3:59PM EST | 177.50 | 0.27 | 0.24 | 0.28 | -0.29 | -51.79% | 419 | 1,428 | 36.57% |
| BABA191122P00180000 | 2019-11-19 3:59PM EST | 180.00 | 0.54 | 0.49 | 0.54 | -0.37 | -40.66% | 2,177 | 3,144 | 34.18% |
| BABA191122P00182500 | 2019-11-19 3:59PM EST | 182.50 | 1.03 | 1.00 | 1.07 | -0.62 | -37.58% | 5,087 | 4,669 | 32.69% |
| BABA191122P00185000 | 2019-11-19 3:59PM EST | 185.00 | 2.00 | 1.90 | 2.01 | -0.58 | -22.48% | 3,377 | 3,152 | 31.86% |
| BABA191122P00187500 | 2019-11-19 3:53PM EST | 187.50 | 3.65 | 3.30 | 3.45 | -0.60 | -14.12% | 922 | 4,885 | 31.74% |
| BABA191122P00190000 | 2019-11-19 3:58PM EST | 190.00 | 5.47 | 5.15 | 5.35 | -0.50 | -8.38% | 95 | 2,666 | 32.57% |
| BABA191122P00192500 | 2019-11-19 11:44AM EST | 192.50 | 8.60 | 6.00 | 7.60 | +0.41 | +5.01% | 25 | 51 | 35.65% |
| BABA191122P00195000 | 2019-11-19 11:38AM EST | 195.00 | 10.65 | 8.00 | 10.10 | +1.18 | +12.46% | 33 | 1,762 | 43.85% |
| BABA191122P00197500 | 2019-11-12 11:18AM EST | 197.50 | 10.55 | 11.50 | 13.25 | 0.00 | - | 1 | 7 | 70.17% |
| BABA191122P00200000 | 2019-11-13 11:20AM EST | 200.00 | 17.65 | 13.55 | 17.00 | 0.00 | - | 1 | 24 | 65.28% |
| BABA191122P00205000 | 2019-11-18 12:00PM EST | 205.00 | 20.40 | 19.40 | 20.35 | +1.60 | +8.51% | 7 | 1 | 59.67% |
| BABA191122P00210000 | 2019-11-18 9:35AM EST | 210.00 | 24.60 | 23.65 | 26.50 | 0.00 | - | 2 | 32 | 84.67% |
| BABA191122P00212500 | 2019-11-18 12:10AM EST | 212.50 | 28.40 | 25.95 | 29.50 | 0.00 | - | - | 4 | 98.44% |
| BABA191122P00215000 | 2019-11-18 12:10AM EST | 215.00 | 31.75 | 27.90 | 32.00 | 0.00 | - | - | 1 | 88.67% |
| BABA191122P00220000 | 2019-11-15 9:41AM EST | 220.00 | 35.90 | 33.50 | 37.00 | 0.00 | - | 10 | 0 | 118.36% |