BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:260.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200605C00260000 | 2020-05-29 3:59PM EDT | 2020-06-05 | 0.08 | 0.00 | 0.45 | +0.05 | +166.67% | 15 | 384 | 88.28% |
| BABA200612C00260000 | 2020-05-29 3:36PM EDT | 2020-06-12 | 0.08 | 0.03 | 0.12 | -0.03 | -27.27% | 17 | 3,792 | 51.37% |
| BABA200619C00260000 | 2020-05-29 3:59PM EDT | 2020-06-19 | 0.17 | 0.15 | 0.16 | +0.06 | +54.55% | 345 | 4,536 | 45.90% |
| BABA200626C00260000 | 2020-05-29 11:52AM EDT | 2020-06-26 | 0.10 | 0.08 | 0.23 | +0.02 | +25.00% | 16 | 400 | 41.80% |
| BABA200702C00260000 | 2020-05-28 2:53PM EDT | 2020-07-02 | 0.14 | 0.11 | 0.25 | 0.00 | - | 5 | 2 | 38.28% |
| BABA200717C00260000 | 2020-05-29 3:58PM EDT | 2020-07-17 | 0.27 | 0.24 | 0.43 | +0.03 | +12.50% | 56 | 1,371 | 34.84% |
| BABA200821C00260000 | 2020-05-29 3:44PM EDT | 2020-08-21 | 0.90 | 0.81 | 1.06 | +0.18 | +25.00% | 131 | 193 | 31.86% |
| BABA200918C00260000 | 2020-05-29 3:59PM EDT | 2020-09-18 | 1.66 | 1.49 | 1.73 | +0.47 | +39.50% | 24 | 1,250 | 31.06% |
| BABA201016C00260000 | 2020-05-29 3:59PM EDT | 2020-10-16 | 2.15 | 2.07 | 2.37 | +0.68 | +46.26% | 14 | 1,686 | 30.25% |
| BABA201120C00260000 | 2020-05-29 3:37PM EDT | 2020-11-20 | 3.16 | 3.35 | 3.70 | +0.71 | +28.98% | 42 | 4,034 | 30.99% |
| BABA201218C00260000 | 2020-05-29 10:01AM EDT | 2020-12-18 | 3.05 | 4.05 | 4.50 | +0.05 | +1.67% | 15 | 225 | 30.73% |
| BABA210115C00260000 | 2020-05-29 3:59PM EDT | 2021-01-15 | 5.05 | 3.35 | 6.10 | +1.45 | +40.28% | 349 | 8,356 | 32.19% |
| BABA210219C00260000 | 2020-05-29 3:59PM EDT | 2021-02-19 | 6.31 | 5.95 | 6.35 | +1.36 | +27.47% | 439 | 20,621 | 30.46% |
| BABA210618C00260000 | 2020-05-29 3:45PM EDT | 2021-06-18 | 9.15 | 7.70 | 12.50 | +0.35 | +3.98% | 817 | 9,120 | 33.98% |
| BABA220121C00260000 | 2020-05-29 12:12PM EDT | 2022-01-21 | 14.50 | 15.00 | 19.40 | -0.20 | -1.36% | 3 | 1,834 | 34.15% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200605P00260000 | 2020-05-27 10:25AM EDT | 2020-06-05 | 61.20 | 52.50 | 53.80 | 0.00 | - | 1 | 5 | 102.88% |
| BABA200612P00260000 | 2020-05-11 10:28AM EDT | 2020-06-12 | 55.10 | 52.50 | 53.85 | 0.00 | - | 11 | 21 | 70.51% |
| BABA200619P00260000 | 2020-05-28 10:35AM EDT | 2020-06-19 | 60.64 | 52.35 | 53.60 | 0.00 | - | 1 | 22 | 52.44% |
| BABA200626P00260000 | 2020-05-20 11:42AM EDT | 2020-06-26 | 40.00 | 52.35 | 54.15 | 0.00 | - | - | 1,602 | 50.17% |
| BABA200717P00260000 | 2020-04-30 12:09PM EDT | 2020-07-17 | 59.39 | 52.50 | 53.85 | 0.00 | - | 1 | 12 | 43.48% |
| BABA200821P00260000 | 2020-05-21 2:17PM EDT | 2020-08-21 | 50.19 | 53.00 | 54.75 | 0.00 | - | - | 34 | 38.06% |
| BABA200918P00260000 | 2020-04-15 1:35PM EDT | 2020-09-18 | 54.12 | 58.10 | 58.65 | 0.00 | - | 33 | 72 | 46.19% |
| BABA201016P00260000 | 2020-05-13 11:47AM EDT | 2020-10-16 | 62.15 | 54.45 | 55.55 | 0.00 | - | 9 | 16 | 32.27% |
| BABA201120P00260000 | 2020-05-20 1:19PM EDT | 2020-11-20 | 53.50 | 55.45 | 56.80 | 0.00 | - | - | 1 | 32.34% |
| BABA201218P00260000 | 2020-05-26 9:30AM EDT | 2020-12-18 | 58.55 | 55.75 | 56.90 | 0.00 | - | 1 | 116 | 30.26% |
| BABA210115P00260000 | 2020-05-20 1:20PM EDT | 2021-01-15 | 54.35 | 56.70 | 58.35 | 0.00 | - | 2 | 313 | 31.49% |
| BABA210219P00260000 | 2020-05-13 7:08PM EDT | 2021-02-19 | 65.50 | 59.60 | 60.80 | 0.00 | - | - | 26 | 33.80% |
| BABA210618P00260000 | 2020-05-18 11:45AM EDT | 2021-06-18 | 59.70 | 60.75 | 62.95 | 0.00 | - | 1 | 53 | 31.11% |
| BABA220121P00260000 | 2020-05-20 12:48PM EDT | 2022-01-21 | 66.01 | 65.50 | 70.50 | 0.00 | - | 2 | 83 | 32.70% |
© 2020 Verizon Media. All rights reserved.