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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA200409C00095000 | 2020-04-01 11:36AM EDT | 95.00 | 96.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA200409C00100000 | 2020-03-27 10:38PM EDT | 100.00 | 93.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA200409C00105000 | 2020-03-31 1:30PM EDT | 105.00 | 89.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BABA200409C00115000 | 2020-03-31 10:03AM EDT | 115.00 | 80.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA200409C00120000 | 2020-03-24 10:15AM EDT | 120.00 | 62.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA200409C00140000 | 2020-03-31 10:37AM EDT | 140.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA200409C00145000 | 2020-03-20 11:05AM EDT | 145.00 | 43.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BABA200409C00150000 | 2020-03-31 9:57AM EDT | 150.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| BABA200409C00155000 | 2020-03-30 3:12PM EDT | 155.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA200409C00160000 | 2020-04-08 2:52PM EDT | 160.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BABA200409C00162500 | 2020-03-19 3:57PM EDT | 162.50 | 23.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA200409C00165000 | 2020-04-08 3:33PM EDT | 165.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BABA200409C00167500 | 2020-04-08 3:33PM EDT | 167.50 | 28.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA200409C00170000 | 2020-04-08 11:53AM EDT | 170.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA200409C00172500 | 2020-04-08 2:50PM EDT | 172.50 | 22.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA200409C00175000 | 2020-04-08 10:39AM EDT | 175.00 | 21.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA200409C00177500 | 2020-04-07 11:09AM EDT | 177.50 | 18.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA200409C00180000 | 2020-04-08 2:03PM EDT | 180.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| BABA200409C00182500 | 2020-04-08 3:20PM EDT | 182.50 | 12.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BABA200409C00185000 | 2020-04-08 3:29PM EDT | 185.00 | 10.69 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| BABA200409C00187500 | 2020-04-08 3:26PM EDT | 187.50 | 8.02 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| BABA200409C00190000 | 2020-04-08 3:55PM EDT | 190.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| BABA200409C00192500 | 2020-04-08 3:46PM EDT | 192.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 779 | 0 | 0.00% |
| BABA200409C00195000 | 2020-04-08 3:59PM EDT | 195.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2,211 | 0 | 0.00% |
| BABA200409C00197500 | 2020-04-08 3:59PM EDT | 197.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5,111 | 0 | 3.13% |
| BABA200409C00200000 | 2020-04-08 3:59PM EDT | 200.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6,666 | 0 | 12.50% |
| BABA200409C00202500 | 2020-04-08 3:59PM EDT | 202.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,607 | 0 | 12.50% |
| BABA200409C00205000 | 2020-04-08 3:58PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 727 | 0 | 25.00% |
| BABA200409C00207500 | 2020-04-08 3:59PM EDT | 207.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 25.00% |
| BABA200409C00210000 | 2020-04-08 3:16PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 25.00% |
| BABA200409C00212500 | 2020-04-08 3:18PM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 25.00% |
| BABA200409C00215000 | 2020-04-08 10:08AM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA200409C00217500 | 2020-04-08 10:09AM EDT | 217.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA200409C00220000 | 2020-04-08 9:52AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BABA200409C00222500 | 2020-04-07 3:39PM EDT | 222.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BABA200409C00225000 | 2020-04-03 10:20AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA200409C00227500 | 2020-03-31 12:06PM EDT | 227.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA200409C00230000 | 2020-04-03 3:29PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BABA200409C00232500 | 2020-03-26 3:30PM EDT | 232.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA200409C00235000 | 2020-04-06 12:40PM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BABA200409C00237500 | 2020-03-26 12:37PM EDT | 237.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA200409C00240000 | 2020-03-10 10:03AM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA200409C00242500 | 2020-03-11 2:39PM EDT | 242.50 | 0.19 | 0.01 | 0.00 | 0.00 | - | 10 | 0 | 134.38% |
| BABA200409C00245000 | 2020-03-27 3:37PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| BABA200409C00247500 | 2020-03-30 3:44PM EDT | 247.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| BABA200409C00250000 | 2020-03-26 1:00PM EDT | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA200409C00255000 | 2020-03-25 10:40AM EDT | 255.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA200409C00280000 | 2020-04-03 10:38AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BABA200409P00110000 | 2020-03-25 9:30AM EDT | 110.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BABA200409P00115000 | 2020-03-25 1:28PM EDT | 115.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA200409P00120000 | 2020-03-30 10:47AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BABA200409P00125000 | 2020-03-30 2:39PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BABA200409P00130000 | 2020-04-07 1:05PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BABA200409P00135000 | 2020-03-26 3:12PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA200409P00140000 | 2020-04-08 1:59PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BABA200409P00145000 | 2020-04-06 2:04PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BABA200409P00150000 | 2020-04-08 11:57AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BABA200409P00155000 | 2020-04-08 2:12PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BABA200409P00160000 | 2020-04-08 12:50PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| BABA200409P00162500 | 2020-04-08 3:47PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA200409P00165000 | 2020-04-08 3:39PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BABA200409P00167500 | 2020-04-08 12:13PM EDT | 167.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| BABA200409P00170000 | 2020-04-08 2:53PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA200409P00172500 | 2020-04-08 3:59PM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| BABA200409P00175000 | 2020-04-08 3:21PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,445 | 0 | 50.00% |
| BABA200409P00177500 | 2020-04-08 3:39PM EDT | 177.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 50.00% |
| BABA200409P00180000 | 2020-04-08 3:34PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 865 | 0 | 50.00% |
| BABA200409P00182500 | 2020-04-08 2:05PM EDT | 182.50 | 0.10 | 0.04 | 0.00 | 0.00 | - | 224 | 0 | 58.59% |
| BABA200409P00185000 | 2020-04-08 3:59PM EDT | 185.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 849 | 0 | 25.00% |
| BABA200409P00187500 | 2020-04-08 3:58PM EDT | 187.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 819 | 0 | 25.00% |
| BABA200409P00190000 | 2020-04-08 3:59PM EDT | 190.00 | 0.43 | 0.38 | 0.00 | 0.00 | - | 5,108 | 0 | 12.50% |
| BABA200409P00192500 | 2020-04-08 3:59PM EDT | 192.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5,815 | 0 | 6.25% |
| BABA200409P00195000 | 2020-04-08 3:59PM EDT | 195.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 6,845 | 0 | 3.13% |
| BABA200409P00197500 | 2020-04-08 3:55PM EDT | 197.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1,915 | 0 | 0.00% |
| BABA200409P00200000 | 2020-04-08 3:59PM EDT | 200.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1,402 | 0 | 0.00% |
| BABA200409P00202500 | 2020-04-08 3:50PM EDT | 202.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BABA200409P00205000 | 2020-04-08 3:35PM EDT | 205.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA200409P00207500 | 2020-04-08 2:41PM EDT | 207.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA200409P00210000 | 2020-04-08 11:06AM EDT | 210.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BABA200409P00212500 | 2020-04-08 9:50AM EDT | 212.50 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA200409P00215000 | 2020-04-07 12:29PM EDT | 215.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA200409P00217500 | 2020-04-08 11:46AM EDT | 217.50 | 21.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA200409P00220000 | 2020-04-08 12:20PM EDT | 220.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA200409P00222500 | 2020-04-08 12:09PM EDT | 222.50 | 27.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA200409P00225000 | 2020-04-07 10:19AM EDT | 225.00 | 26.37 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BABA200409P00227500 | 2020-04-03 10:16AM EDT | 227.50 | 37.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA200409P00230000 | 2020-04-07 11:37AM EDT | 230.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| BABA200409P00232500 | 2020-04-01 11:24AM EDT | 232.50 | 40.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA200409P00237500 | 2020-03-31 9:35AM EDT | 237.50 | 44.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA200409P00242500 | 2020-04-01 1:30PM EDT | 242.50 | 54.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA200409P00250000 | 2020-04-01 12:42PM EDT | 250.00 | 62.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA200409P00255000 | 2020-04-03 10:16AM EDT | 255.00 | 65.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA200409P00265000 | 2020-04-03 10:17AM EDT | 265.00 | 75.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA200409P00275000 | 2020-04-01 11:16AM EDT | 275.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.