BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:190.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200605C00190000 | 2020-06-02 3:50PM EDT | 2020-06-05 | 23.95 | 23.70 | 24.75 | +7.75 | +47.84% | 82 | 247 | 86.23% |
| BABA200612C00190000 | 2020-06-02 3:41PM EDT | 2020-06-12 | 24.05 | 24.00 | 25.05 | +6.20 | +34.73% | 28 | 86 | 53.61% |
| BABA200619C00190000 | 2020-06-02 3:54PM EDT | 2020-06-19 | 25.15 | 24.85 | 25.35 | +7.05 | +38.95% | 55 | 6,512 | 45.12% |
| BABA200626C00190000 | 2020-06-02 3:49PM EDT | 2020-06-26 | 24.50 | 24.65 | 25.20 | +7.15 | +41.21% | 14 | 39 | 36.35% |
| BABA200702C00190000 | 2020-06-02 10:29AM EDT | 2020-07-02 | 25.25 | 25.05 | 26.05 | +4.95 | +24.38% | 9 | 12 | 39.78% |
| BABA200717C00190000 | 2020-06-02 3:11PM EDT | 2020-07-17 | 26.50 | 26.15 | 27.00 | +5.98 | +29.14% | 13 | 846 | 37.90% |
| BABA200821C00190000 | 2020-06-02 3:18PM EDT | 2020-08-21 | 29.14 | 28.75 | 29.70 | +6.64 | +29.51% | 3 | 114 | 38.17% |
| BABA200918C00190000 | 2020-06-02 11:28AM EDT | 2020-09-18 | 29.15 | 30.35 | 31.55 | +5.30 | +22.22% | 23 | 1,916 | 38.01% |
| BABA201016C00190000 | 2020-06-02 11:29AM EDT | 2020-10-16 | 30.75 | 31.85 | 33.05 | +5.45 | +21.54% | 2 | 394 | 37.45% |
| BABA201120C00190000 | 2020-06-02 11:35AM EDT | 2020-11-20 | 32.60 | 34.05 | 34.90 | +3.28 | +11.19% | 1 | 136 | 37.23% |
| BABA201218C00190000 | 2020-06-02 3:53PM EDT | 2020-12-18 | 35.60 | 35.25 | 36.10 | +5.60 | +18.67% | 3 | 379 | 36.77% |
| BABA210115C00190000 | 2020-06-02 2:19PM EDT | 2021-01-15 | 36.50 | 36.50 | 37.55 | +4.94 | +15.65% | 28 | 5,621 | 36.95% |
| BABA210219C00190000 | 2020-05-28 3:33PM EDT | 2021-02-19 | 29.36 | 38.25 | 39.15 | 0.00 | - | 2 | 75 | 36.96% |
| BABA210618C00190000 | 2020-06-02 2:19PM EDT | 2021-06-18 | 43.40 | 43.10 | 44.65 | +8.45 | +24.18% | 3 | 950 | 37.86% |
| BABA220121C00190000 | 2020-06-02 1:50PM EDT | 2022-01-21 | 50.68 | 49.45 | 53.00 | +4.43 | +9.58% | 21 | 484 | 38.84% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200605P00190000 | 2020-06-02 3:55PM EDT | 2020-06-05 | 0.07 | 0.06 | 0.07 | -0.15 | -68.18% | 831 | 2,680 | 62.11% |
| BABA200612P00190000 | 2020-06-02 3:49PM EDT | 2020-06-12 | 0.31 | 0.26 | 0.34 | -0.41 | -56.94% | 99 | 1,046 | 45.12% |
| BABA200619P00190000 | 2020-06-02 3:59PM EDT | 2020-06-19 | 0.66 | 0.59 | 0.75 | -0.68 | -50.75% | 1,144 | 18,420 | 41.55% |
| BABA200626P00190000 | 2020-06-02 3:59PM EDT | 2020-06-26 | 1.01 | 0.94 | 1.20 | -0.90 | -47.12% | 497 | 858 | 39.80% |
| BABA200702P00190000 | 2020-06-02 3:07PM EDT | 2020-07-02 | 1.43 | 1.27 | 1.45 | -0.97 | -40.42% | 39 | 54 | 37.68% |
| BABA200710P00190000 | 2020-06-02 3:20PM EDT | 2020-07-10 | 1.93 | 1.74 | 2.12 | -1.19 | -38.14% | 4 | 16 | 37.95% |
| BABA200717P00190000 | 2020-06-02 3:59PM EDT | 2020-07-17 | 2.36 | 2.36 | 2.43 | -1.19 | -33.52% | 347 | 8,015 | 36.62% |
| BABA200821P00190000 | 2020-06-02 3:59PM EDT | 2020-08-21 | 4.90 | 4.65 | 5.15 | -1.57 | -24.27% | 110 | 2,686 | 37.44% |
| BABA200918P00190000 | 2020-06-02 3:55PM EDT | 2020-09-18 | 6.37 | 6.20 | 6.65 | -2.28 | -26.36% | 22 | 7,235 | 36.46% |
| BABA201016P00190000 | 2020-06-01 10:44AM EDT | 2020-10-16 | 10.29 | 7.55 | 8.10 | 0.00 | - | 1 | 2,756 | 36.00% |
| BABA201120P00190000 | 2020-06-02 1:55PM EDT | 2020-11-20 | 10.00 | 9.60 | 10.15 | -2.17 | -17.83% | 12 | 2,503 | 36.38% |
| BABA201218P00190000 | 2020-05-29 1:43PM EDT | 2020-12-18 | 16.00 | 10.80 | 11.30 | 0.00 | - | 4 | 1,434 | 35.90% |
| BABA210115P00190000 | 2020-06-02 3:00PM EDT | 2021-01-15 | 12.16 | 11.80 | 12.30 | -1.84 | -13.14% | 86 | 7,220 | 35.37% |
| BABA210219P00190000 | 2020-06-01 1:47PM EDT | 2021-02-19 | 16.10 | 13.40 | 14.10 | 0.00 | - | 13 | 4,842 | 35.83% |
| BABA210618P00190000 | 2020-06-02 9:34AM EDT | 2021-06-18 | 19.98 | 18.00 | 19.05 | -1.32 | -6.20% | 2 | 2,509 | 36.23% |
| BABA220121P00190000 | 2020-06-02 3:20PM EDT | 2022-01-21 | 26.20 | 24.25 | 26.75 | -2.00 | -7.09% | 467 | 2,671 | 36.89% |
© 2020 Verizon Media. All rights reserved.