BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:150.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200605C00150000 | 2020-05-29 12:50PM EDT | 2020-06-05 | 48.30 | 65.55 | 67.05 | 0.00 | - | 3 | 26 | 227.93% |
| BABA200612C00150000 | 2020-05-29 3:05PM EDT | 2020-06-12 | 53.66 | 65.90 | 67.60 | 0.00 | - | 7 | 9 | 109.77% |
| BABA200619C00150000 | 2020-06-03 9:33AM EDT | 2020-06-19 | 66.00 | 66.10 | 67.10 | +2.60 | +4.10% | 1 | 540 | 74.61% |
| BABA200626C00150000 | 2020-05-22 1:57PM EDT | 2020-06-26 | 49.80 | 65.90 | 67.20 | 0.00 | - | 2 | 1 | 58.40% |
| BABA200717C00150000 | 2020-06-02 9:58AM EDT | 2020-07-17 | 60.60 | 66.10 | 67.40 | 0.00 | - | 15 | 220 | 51.71% |
| BABA200821C00150000 | 2020-05-29 10:13AM EDT | 2020-08-21 | 49.10 | 66.60 | 67.85 | 0.00 | - | 1 | 7 | 52.93% |
| BABA200918C00150000 | 2020-05-22 10:10AM EDT | 2020-09-18 | 55.06 | 67.15 | 68.80 | 0.00 | - | 2 | 76 | 51.94% |
| BABA201016C00150000 | 2020-05-28 2:15PM EDT | 2020-10-16 | 54.57 | 67.75 | 69.00 | 0.00 | - | 5 | 50 | 47.34% |
| BABA201120C00150000 | 2020-05-26 3:16PM EDT | 2020-11-20 | 56.96 | 68.75 | 69.90 | 0.00 | - | 3 | 27 | 46.08% |
| BABA201218C00150000 | 2020-05-26 3:34PM EDT | 2020-12-18 | 57.65 | 68.95 | 70.55 | 0.00 | - | 1 | 66 | 45.07% |
| BABA210115C00150000 | 2020-06-01 12:17PM EDT | 2021-01-15 | 60.15 | 70.00 | 71.35 | 0.00 | - | 2 | 1,775 | 44.73% |
| BABA210618C00150000 | 2020-06-01 1:17PM EDT | 2021-06-18 | 66.10 | 74.00 | 76.10 | 0.00 | - | 4 | 445 | 44.54% |
| BABA220121C00150000 | 2020-06-02 10:17AM EDT | 2022-01-21 | 76.30 | 78.05 | 81.95 | 0.00 | - | 2 | 321 | 44.08% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200605P00150000 | 2020-06-02 11:21AM EDT | 2020-06-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 305 | 128.13% |
| BABA200612P00150000 | 2020-06-02 9:55AM EDT | 2020-06-12 | 0.09 | 0.00 | 0.13 | 0.00 | - | 3 | 147 | 90.82% |
| BABA200619P00150000 | 2020-06-03 9:39AM EDT | 2020-06-19 | 0.11 | 0.08 | 0.10 | 0.00 | - | 1 | 8,875 | 72.46% |
| BABA200626P00150000 | 2020-06-02 3:35PM EDT | 2020-06-26 | 0.18 | 0.07 | 0.23 | 0.00 | - | 1 | 398 | 65.23% |
| BABA200702P00150000 | 2020-06-02 10:44AM EDT | 2020-07-02 | 0.23 | 0.10 | 0.26 | 0.00 | - | 2 | 43 | 59.86% |
| BABA200717P00150000 | 2020-06-03 9:44AM EDT | 2020-07-17 | 0.30 | 0.29 | 0.37 | -0.10 | -25.00% | 17 | 5,008 | 53.66% |
| BABA200821P00150000 | 2020-06-03 9:30AM EDT | 2020-08-21 | 0.83 | 0.63 | 0.92 | -0.07 | -7.78% | 1 | 60 | 48.58% |
| BABA200918P00150000 | 2020-06-02 3:02PM EDT | 2020-09-18 | 1.29 | 1.18 | 1.30 | 0.00 | - | 74 | 3,135 | 45.09% |
| BABA201016P00150000 | 2020-06-01 10:20AM EDT | 2020-10-16 | 2.30 | 1.66 | 1.81 | 0.00 | - | 10 | 315 | 43.47% |
| BABA201120P00150000 | 2020-06-02 12:43PM EDT | 2020-11-20 | 2.83 | 2.36 | 2.67 | 0.00 | - | 18 | 761 | 42.94% |
| BABA201218P00150000 | 2020-05-29 3:36PM EDT | 2020-12-18 | 4.25 | 2.96 | 3.30 | 0.00 | - | 1 | 195 | 42.31% |
| BABA210115P00150000 | 2020-06-03 9:39AM EDT | 2021-01-15 | 3.75 | 3.65 | 3.85 | -0.24 | -6.02% | 30 | 11,253 | 41.52% |
| BABA210219P00150000 | 2020-05-29 9:38AM EDT | 2021-02-19 | 6.70 | 4.40 | 4.70 | 0.00 | - | 7 | 215 | 41.19% |
| BABA210618P00150000 | 2020-06-02 11:03AM EDT | 2021-06-18 | 8.50 | 7.45 | 8.05 | 0.00 | - | 10 | 7,926 | 41.48% |
| BABA220121P00150000 | 2020-06-02 3:26PM EDT | 2022-01-21 | 13.25 | 12.50 | 14.95 | 0.00 | - | 47 | 3,281 | 43.39% |
© 2020 Verizon Media. All rights reserved.