BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:250.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529C00250000 | 2020-05-27 10:10AM EDT | 2020-05-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 1,774 | 96.88% |
| BABA200605C00250000 | 2020-05-28 11:24AM EDT | 2020-06-05 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 21 | 2,675 | 56.64% |
| BABA200612C00250000 | 2020-05-28 9:57AM EDT | 2020-06-12 | 0.08 | 0.01 | 0.16 | +0.07 | +700.00% | 1 | 274 | 50.98% |
| BABA200619C00250000 | 2020-05-28 11:24AM EDT | 2020-06-19 | 0.13 | 0.11 | 0.14 | 0.00 | - | 186 | 9,452 | 41.70% |
| BABA200626C00250000 | 2020-05-28 9:34AM EDT | 2020-06-26 | 0.15 | 0.12 | 0.20 | -0.03 | -16.67% | 30 | 415 | 38.48% |
| BABA200702C00250000 | 2020-05-27 10:06AM EDT | 2020-07-02 | 0.17 | 0.09 | 0.20 | 0.00 | - | 2 | 58 | 35.16% |
| BABA200717C00250000 | 2020-05-28 11:29AM EDT | 2020-07-17 | 0.33 | 0.31 | 0.35 | -0.07 | -17.50% | 96 | 5,070 | 32.37% |
| BABA200821C00250000 | 2020-05-28 11:24AM EDT | 2020-08-21 | 1.10 | 1.03 | 1.15 | +0.06 | +5.77% | 4 | 137 | 31.79% |
| BABA200918C00250000 | 2020-05-28 10:58AM EDT | 2020-09-18 | 1.72 | 1.74 | 1.83 | -0.21 | -10.88% | 44 | 4,019 | 31.06% |
| BABA201016C00250000 | 2020-05-28 11:25AM EDT | 2020-10-16 | 2.53 | 2.44 | 2.63 | +0.02 | +0.80% | 14 | 10,988 | 30.85% |
| BABA201120C00250000 | 2020-05-28 10:59AM EDT | 2020-11-20 | 3.60 | 3.60 | 3.85 | +0.10 | +2.86% | 14 | 1,361 | 31.20% |
| BABA201218C00250000 | 2020-05-28 9:30AM EDT | 2020-12-18 | 4.70 | 4.35 | 4.65 | +0.17 | +3.75% | 1 | 348 | 30.95% |
| BABA210115C00250000 | 2020-05-28 11:21AM EDT | 2021-01-15 | 5.31 | 5.10 | 5.40 | +0.06 | +1.14% | 101 | 20,348 | 30.67% |
| BABA210219C00250000 | 2020-05-27 10:08AM EDT | 2021-02-19 | 6.50 | 6.30 | 6.60 | 0.00 | - | 5 | 15,523 | 30.91% |
| BABA210618C00250000 | 2020-05-28 10:12AM EDT | 2021-06-18 | 10.20 | 9.95 | 10.45 | -0.20 | -1.92% | 10 | 14,667 | 31.38% |
| BABA220121C00250000 | 2020-05-28 11:01AM EDT | 2022-01-21 | 17.00 | 16.95 | 18.00 | +0.20 | +1.19% | 14 | 4,167 | 33.12% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529P00250000 | 2020-05-26 10:41AM EDT | 2020-05-29 | 44.70 | 50.15 | 50.65 | 0.00 | - | 1 | 1 | 175.59% |
| BABA200605P00250000 | 2020-05-26 3:34PM EDT | 2020-06-05 | 47.90 | 49.90 | 50.95 | 0.00 | - | 6 | 29 | 83.55% |
| BABA200612P00250000 | 2020-05-08 1:39PM EDT | 2020-06-12 | 49.55 | 50.10 | 50.95 | 0.00 | - | 10 | 40 | 64.84% |
| BABA200619P00250000 | 2020-05-26 11:52AM EDT | 2020-06-19 | 46.30 | 50.25 | 50.90 | 0.00 | - | 7 | 392 | 54.93% |
| BABA200626P00250000 | 2020-05-15 3:41PM EDT | 2020-06-26 | 46.85 | 50.15 | 51.30 | 0.00 | - | - | 1,774 | 50.15% |
| BABA200717P00250000 | 2020-05-27 12:29PM EDT | 2020-07-17 | 50.85 | 50.10 | 50.90 | 0.00 | - | 1 | 46 | 40.14% |
| BABA200821P00250000 | 2020-05-26 3:42PM EDT | 2020-08-21 | 49.73 | 50.80 | 51.95 | 0.00 | - | 30 | 73 | 36.99% |
| BABA200918P00250000 | 2020-05-20 12:21PM EDT | 2020-09-18 | 38.07 | 51.35 | 52.25 | 0.00 | - | 39 | 54 | 33.40% |
| BABA201016P00250000 | 2020-05-05 3:37PM EDT | 2020-10-16 | 57.85 | 52.15 | 52.85 | 0.00 | - | 28 | 65 | 32.03% |
| BABA201120P00250000 | 2020-05-13 2:49PM EDT | 2020-11-20 | 55.81 | 53.25 | 53.90 | 0.00 | - | 5 | 241 | 31.68% |
| BABA201218P00250000 | 2020-05-12 2:14PM EDT | 2020-12-18 | 52.07 | 54.05 | 54.65 | 0.00 | - | - | 10 | 31.26% |
| BABA210115P00250000 | 2020-05-22 2:39PM EDT | 2021-01-15 | 51.65 | 54.70 | 55.30 | 0.00 | - | 11 | 828 | 30.74% |
| BABA210219P00250000 | 2020-05-27 11:37AM EDT | 2021-02-19 | 55.65 | 55.45 | 56.40 | 0.00 | - | 14 | 20 | 30.79% |
| BABA210618P00250000 | 2020-05-22 9:50AM EDT | 2021-06-18 | 58.50 | 58.95 | 60.15 | 0.00 | - | 1 | 1,676 | 31.16% |
| BABA220121P00250000 | 2020-05-21 3:26PM EDT | 2022-01-21 | 57.38 | 64.70 | 67.05 | 0.00 | - | 201 | 164 | 32.31% |
© 2020 Verizon Media. All rights reserved.