BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor15 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191115C00075000 | 2019-11-06 2:42PM EST | 75.00 | 108.90 | 107.25 | 107.95 | 0.00 | - | 1 | 184 | 731.25% |
| BABA191115C00080000 | 2019-11-12 1:34PM EST | 80.00 | 107.05 | 102.25 | 102.95 | 0.00 | - | 1 | 21 | 682.81% |
| BABA191115C00085000 | 2019-11-04 2:04PM EST | 85.00 | 94.70 | 97.25 | 97.95 | 0.00 | - | 3 | 21 | 635.94% |
| BABA191115C00090000 | 2019-11-07 9:39AM EST | 90.00 | 94.85 | 92.25 | 92.95 | 0.00 | - | 3 | 14 | 592.19% |
| BABA191115C00095000 | 2019-10-14 9:01AM EST | 95.00 | 77.09 | 87.25 | 87.95 | 0.00 | - | 2 | 14 | 550.78% |
| BABA191115C00100000 | 2019-11-01 8:52AM EST | 100.00 | 79.10 | 82.25 | 82.95 | 0.00 | - | 1 | 26 | 510.94% |
| BABA191115C00105000 | 2019-10-08 8:42AM EST | 105.00 | 59.15 | 81.85 | 82.40 | 0.00 | - | - | 0 | 938.48% |
| BABA191115C00110000 | 2019-11-07 2:31PM EST | 110.00 | 77.99 | 72.25 | 72.95 | 0.00 | - | 1 | 27 | 437.50% |
| BABA191115C00115000 | 2019-11-07 11:59AM EST | 115.00 | 72.50 | 67.25 | 67.95 | 0.00 | - | 205 | 193 | 403.13% |
| BABA191115C00120000 | 2019-10-08 8:42AM EST | 120.00 | 44.35 | 66.90 | 67.45 | 0.00 | - | 3 | 0 | 762.40% |
| BABA191115C00125000 | 2019-10-16 11:25AM EST | 125.00 | 48.65 | 57.25 | 57.95 | 0.00 | - | 4 | 34 | 337.50% |
| BABA191115C00130000 | 2019-11-14 2:14PM EST | 130.00 | 51.70 | 52.25 | 52.95 | -4.90 | -8.66% | 3 | 23 | 307.03% |
| BABA191115C00135000 | 2019-11-14 2:44PM EST | 135.00 | 46.45 | 47.25 | 47.95 | +0.05 | +0.11% | 5 | 93 | 276.56% |
| BABA191115C00140000 | 2019-11-14 2:45PM EST | 140.00 | 41.56 | 42.25 | 42.95 | -0.70 | -1.66% | 10 | 199 | 247.66% |
| BABA191115C00145000 | 2019-11-13 11:08AM EST | 145.00 | 37.26 | 37.25 | 37.85 | 0.00 | - | 6 | 280 | 188.28% |
| BABA191115C00150000 | 2019-11-14 3:47PM EST | 150.00 | 31.95 | 32.25 | 32.95 | -3.50 | -9.87% | 23 | 488 | 191.41% |
| BABA191115C00152500 | 2019-11-05 9:51AM EST | 152.50 | 29.70 | 29.70 | 30.50 | 0.00 | - | 1 | 13 | 186.33% |
| BABA191115C00155000 | 2019-11-14 11:04AM EST | 155.00 | 28.40 | 27.20 | 27.95 | +2.00 | +7.58% | 9 | 2,790 | 163.67% |
| BABA191115C00157500 | 2019-11-14 2:56PM EST | 157.50 | 24.02 | 24.70 | 25.45 | -4.88 | -16.89% | 14 | 65 | 150.39% |
| BABA191115C00160000 | 2019-11-14 3:16PM EST | 160.00 | 21.85 | 22.25 | 22.90 | -0.53 | -2.37% | 38 | 2,513 | 128.13% |
| BABA191115C00162500 | 2019-11-13 11:08AM EST | 162.50 | 19.80 | 19.70 | 20.45 | 0.00 | - | 3 | 76 | 123.44% |
| BABA191115C00165000 | 2019-11-14 1:04PM EST | 165.00 | 16.65 | 17.20 | 17.85 | -0.25 | -1.48% | 5 | 9,913 | 92.19% |
| BABA191115C00167500 | 2019-11-13 1:55PM EST | 167.50 | 14.85 | 14.70 | 15.35 | 0.00 | - | 30 | 340 | 80.08% |
| BABA191115C00170000 | 2019-11-14 3:59PM EST | 170.00 | 12.57 | 12.40 | 12.80 | +0.17 | +1.37% | 108 | 13,706 | 25.00% |
| BABA191115C00172500 | 2019-11-14 1:49PM EST | 172.50 | 9.48 | 9.90 | 10.45 | +0.43 | +4.75% | 25 | 1,901 | 69.34% |
| BABA191115C00175000 | 2019-11-14 3:59PM EST | 175.00 | 7.62 | 7.40 | 7.90 | +0.19 | +2.56% | 590 | 37,666 | 50.78% |
| BABA191115C00177500 | 2019-11-14 3:58PM EST | 177.50 | 4.70 | 5.00 | 5.55 | -0.45 | -8.74% | 179 | 2,064 | 46.97% |
| BABA191115C00180000 | 2019-11-14 3:59PM EST | 180.00 | 3.08 | 2.99 | 3.15 | -0.06 | -1.91% | 4,710 | 13,207 | 34.23% |
| BABA191115C00182500 | 2019-11-14 3:59PM EST | 182.50 | 1.34 | 1.34 | 1.38 | -0.28 | -17.28% | 10,621 | 6,231 | 32.08% |
| BABA191115C00185000 | 2019-11-14 3:59PM EST | 185.00 | 0.45 | 0.42 | 0.43 | -0.25 | -35.71% | 19,770 | 18,368 | 32.03% |
| BABA191115C00187500 | 2019-11-14 3:59PM EST | 187.50 | 0.10 | 0.09 | 0.11 | -0.15 | -60.00% | 8,690 | 7,734 | 33.69% |
| BABA191115C00190000 | 2019-11-14 3:59PM EST | 190.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 3,739 | 20,722 | 36.72% |
| BABA191115C00192500 | 2019-11-14 3:54PM EST | 192.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,300 | 4,881 | 44.53% |
| BABA191115C00195000 | 2019-11-14 3:51PM EST | 195.00 | 0.03 | 0.00 | 0.00 | +0.02 | +200.00% | 2,847 | 8,523 | 25.00% |
| BABA191115C00200000 | 2019-11-14 1:46PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 887 | 18,776 | 62.50% |
| BABA191115C00205000 | 2019-11-14 11:44AM EST | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 10,788 | 50.00% |
| BABA191115C00210000 | 2019-11-14 9:35AM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 2,920 | 90.63% |
| BABA191115C00215000 | 2019-11-11 1:18PM EST | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 462 | 3,212 | 106.25% |
| BABA191115C00220000 | 2019-11-14 11:19AM EST | 220.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 1,593 | 146.88% |
| BABA191115C00225000 | 2019-11-13 9:34AM EST | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 818 | 131.25% |
| BABA191115C00230000 | 2019-11-05 1:11PM EST | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 131 | 143.75% |
| BABA191115C00235000 | 2019-09-26 8:41AM EST | 235.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 136 | 156.25% |
| BABA191115C00240000 | 2019-11-11 10:08AM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 105 | 168.75% |
| BABA191115C00245000 | 2019-10-08 2:15PM EST | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BABA191115C00250000 | 2019-09-26 10:06AM EST | 250.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 17 | 209.38% |
| BABA191115C00255000 | 2019-11-07 9:30AM EST | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BABA191115C00260000 | 2019-09-26 10:27AM EST | 260.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 243.75% |
| BABA191115C00265000 | 2019-09-20 9:05AM EST | 265.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 256.25% |
Putsfor15 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191115P00085000 | 2019-10-18 12:31PM EST | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 13 | 450.00% |
| BABA191115P00090000 | 2019-09-27 2:17PM EST | 90.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 211 | 0 | 534.38% |
| BABA191115P00095000 | 2019-10-18 12:31PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 387.50% |
| BABA191115P00100000 | 2019-10-08 1:37PM EST | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| BABA191115P00105000 | 2019-09-30 2:56PM EST | 105.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 3 | 0 | 392.19% |
| BABA191115P00110000 | 2019-11-01 11:06AM EST | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 283 | 306.25% |
| BABA191115P00115000 | 2019-11-04 11:36AM EST | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 431 | 281.25% |
| BABA191115P00120000 | 2019-11-04 2:00PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,807 | 256.25% |
| BABA191115P00125000 | 2019-11-06 12:25PM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 520 | 237.50% |
| BABA191115P00130000 | 2019-10-30 9:19AM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,238 | 212.50% |
| BABA191115P00135000 | 2019-11-06 12:13PM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 1,414 | 187.50% |
| BABA191115P00140000 | 2019-11-06 11:56AM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,040 | 168.75% |
| BABA191115P00145000 | 2019-11-11 2:14PM EST | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 3,091 | 156.25% |
| BABA191115P00150000 | 2019-11-14 1:27PM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 12,181 | 128.13% |
| BABA191115P00152500 | 2019-11-13 9:38AM EST | 152.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 349 | 118.75% |
| BABA191115P00155000 | 2019-11-14 2:34PM EST | 155.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2,450 | 8,835 | 106.25% |
| BABA191115P00157500 | 2019-11-13 2:05PM EST | 157.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 14 | 637 | 106.25% |
| BABA191115P00160000 | 2019-11-14 3:17PM EST | 160.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 17 | 7,159 | 99.22% |
| BABA191115P00162500 | 2019-11-14 11:44AM EST | 162.50 | 0.01 | 0.00 | 0.08 | -0.03 | -75.00% | 13 | 1,280 | 100.78% |
| BABA191115P00165000 | 2019-11-14 3:28PM EST | 165.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 40 | 8,932 | 78.91% |
| BABA191115P00167500 | 2019-11-14 2:19PM EST | 167.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 31 | 2,659 | 71.09% |
| BABA191115P00170000 | 2019-11-14 3:31PM EST | 170.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 155 | 18,895 | 60.16% |
| BABA191115P00172500 | 2019-11-14 3:47PM EST | 172.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 406 | 2,376 | 53.52% |
| BABA191115P00175000 | 2019-11-14 3:59PM EST | 175.00 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 1,444 | 27,026 | 47.27% |
| BABA191115P00177500 | 2019-11-14 3:59PM EST | 177.50 | 0.11 | 0.11 | 0.15 | -0.22 | -66.67% | 2,295 | 3,810 | 40.92% |
| BABA191115P00180000 | 2019-11-14 3:59PM EST | 180.00 | 0.46 | 0.36 | 0.44 | -0.31 | -40.26% | 6,702 | 8,203 | 37.55% |
| BABA191115P00182500 | 2019-11-14 3:59PM EST | 182.50 | 1.16 | 1.11 | 1.21 | -0.62 | -34.83% | 7,167 | 3,885 | 35.50% |
| BABA191115P00185000 | 2019-11-14 3:59PM EST | 185.00 | 2.80 | 2.57 | 2.82 | -0.54 | -16.17% | 1,268 | 3,502 | 38.14% |
| BABA191115P00187500 | 2019-11-14 3:09PM EST | 187.50 | 5.83 | 4.70 | 5.15 | +0.43 | +7.96% | 549 | 2,771 | 50.93% |
| BABA191115P00190000 | 2019-11-14 3:50PM EST | 190.00 | 8.05 | 7.15 | 7.65 | +0.10 | +1.26% | 264 | 3,503 | 53.52% |
| BABA191115P00192500 | 2019-11-14 12:47PM EST | 192.50 | 10.03 | 9.55 | 10.15 | -0.12 | -1.18% | 48 | 93 | 62.50% |
| BABA191115P00195000 | 2019-11-14 9:50AM EST | 195.00 | 11.05 | 12.15 | 12.80 | -1.85 | -14.34% | 101 | 4 | 85.06% |
| BABA191115P00200000 | 2019-11-13 3:56PM EST | 200.00 | 17.90 | 17.05 | 17.75 | 0.00 | - | 109 | 22 | 102.54% |
| BABA191115P00205000 | 2019-11-06 12:56PM EST | 205.00 | 21.74 | 22.10 | 22.75 | 0.00 | - | 1 | 0 | 127.34% |
| BABA191115P00210000 | 2019-10-17 8:55AM EST | 210.00 | 35.22 | 27.05 | 27.75 | 0.00 | - | 10 | 0 | 145.31% |
| BABA191115P00215000 | 2019-11-06 12:50PM EST | 215.00 | 31.50 | 32.05 | 32.75 | 0.00 | - | 1 | 0 | 165.04% |
| BABA191115P00220000 | 2019-11-11 3:51PM EST | 220.00 | 33.50 | 37.05 | 37.75 | 0.00 | - | 40 | 0 | 183.98% |
| BABA191115P00225000 | 2019-10-31 8:56AM EST | 225.00 | 48.15 | 42.05 | 42.75 | 0.00 | - | 1 | 0 | 201.95% |
| BABA191115P00235000 | 2019-08-18 11:14PM EST | 235.00 | 67.40 | 54.35 | 55.55 | 0.00 | - | - | - | 415.04% |
| BABA191115P00250000 | 2019-09-19 12:43PM EST | 250.00 | 68.50 | 77.20 | 77.80 | 0.00 | - | - | 0 | 758.79% |
| BABA191115P00255000 | 2019-10-13 11:14PM EST | 255.00 | 82.10 | 72.05 | 72.75 | 0.00 | - | - | - | 298.44% |
| BABA191115P00290000 | 2019-11-07 9:34AM EST | 290.00 | 104.10 | 107.05 | 107.75 | 0.00 | - | 1 | 0 | 392.19% |
| BABA191115P00295000 | 2019-11-07 9:34AM EST | 295.00 | 109.10 | 112.05 | 112.75 | 0.00 | - | 1 | 0 | 404.30% |
| BABA191115P00300000 | 2019-11-04 2:32PM EST | 300.00 | 119.25 | 117.05 | 117.75 | 0.00 | - | 4 | 0 | 416.02% |