BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Calls
13 December 2019
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 47.55 | 0.00 | - | 1 | 10 | 145.00 | 0.01 | 0.00 | - | 1 | 28 |
| 46.55 | 0.00 | - | - | 1 | 146.00 | 0.02 | 0.00 | - | 11 | 19 |
| 45.55 | 0.00 | - | 3 | 5 | 147.00 | 0.04 | 0.00 | - | - | 1 |
| - | - | - | - | - | 149.00 | 0.51 | 0.00 | - | 10 | 10 |
| 49.00 | 0.00 | - | 20 | 28 | 150.00 | 0.01 | -0.01 | -50.00% | 10 | 361 |
| 36.00 | 0.00 | - | 3 | 5 | 152.50 | 0.05 | 0.00 | - | 2 | 144 |
| 42.10 | 0.00 | - | - | 50 | 155.00 | 0.05 | 0.00 | - | 1 | 277 |
| 44.20 | +1.85 | +4.37% | 7 | 15 | 157.50 | 0.03 | 0.00 | - | 2 | 183 |
| 42.00 | 0.00 | - | 10 | 226 | 160.00 | 0.02 | +0.01 | +100.00% | 10 | 175 |
| 40.48 | 0.00 | - | 2 | 813 | 162.50 | 0.01 | 0.00 | - | 6 | 616 |
| 29.75 | 0.00 | - | 3 | 125 | 165.00 | 0.01 | -0.01 | -50.00% | 3 | 737 |
| 35.61 | 0.00 | - | 2 | 163 | 167.50 | 0.04 | 0.00 | - | 42 | 279 |
| 31.85 | 0.00 | - | 2 | 875 | 170.00 | 0.03 | -0.01 | -25.00% | 76 | 520 |
| 28.00 | 0.00 | - | 3 | 2,588 | 172.50 | 0.02 | -0.03 | -60.00% | 122 | 541 |
| 26.80 | -0.94 | -3.39% | 2 | 383 | 175.00 | 0.03 | -0.12 | -80.00% | 7 | 985 |
| 22.20 | +0.53 | +2.45% | 1 | 152 | 177.50 | 0.05 | -0.01 | -16.67% | 137 | 322 |
| 20.42 | +1.03 | +5.31% | 32 | 238 | 180.00 | 0.07 | -0.02 | -22.22% | 330 | 1,095 |
| 19.55 | +2.75 | +16.37% | 11 | 909 | 182.50 | 0.08 | -0.05 | -38.46% | 195 | 584 |
| 15.74 | +0.86 | +5.78% | 58 | 1,004 | 185.00 | 0.12 | -0.07 | -36.84% | 343 | 5,376 |
| 14.54 | +2.95 | +25.45% | 23 | 1,133 | 187.50 | 0.16 | -0.11 | -40.74% | 340 | 1,180 |
| 10.50 | +1.10 | +11.70% | 120 | 17,178 | 190.00 | 0.21 | -0.21 | -50.00% | 971 | 18,784 |
| 8.25 | +0.41 | +5.23% | 191 | 814 | 192.50 | 0.34 | -0.37 | -52.11% | 1,805 | 2,617 |
| 6.04 | +0.99 | +19.60% | 432 | 2,302 | 195.00 | 0.60 | -0.63 | -51.22% | 4,413 | 8,800 |
| 4.05 | +0.75 | +22.73% | 393 | 1,884 | 197.50 | 1.09 | -0.88 | -44.67% | 4,283 | 4,815 |
| 2.47 | +0.52 | +26.67% | 4,113 | 3,651 | 200.00 | 1.96 | -1.19 | -37.78% | 8,258 | 6,512 |
| 1.26 | +0.21 | +20.00% | 9,812 | 5,202 | 202.50 | 3.29 | -1.47 | -30.88% | 2,367 | 3,181 |
| 0.59 | +0.07 | +13.46% | 7,231 | 6,048 | 205.00 | 5.30 | -1.38 | -20.66% | 102 | 314 |
| 0.25 | -0.02 | -7.41% | 2,195 | 1,860 | 207.50 | 7.47 | -1.08 | -12.63% | 236 | 47 |
| 0.11 | -0.04 | -26.67% | 2,484 | 2,453 | 210.00 | 8.90 | -2.13 | -19.31% | 58 | 177 |
| 0.05 | -0.05 | -50.00% | 859 | 1,588 | 212.50 | 10.95 | +0.05 | +0.46% | 2 | 7 |
| 0.04 | -0.03 | -42.86% | 1,519 | 2,040 | 215.00 | 13.70 | +1.02 | +8.04% | 3 | 38 |
| 0.03 | -0.03 | -50.00% | 57 | 395 | 217.50 | 15.90 | +0.75 | +4.95% | 1 | 14 |
| 0.02 | -0.03 | -60.00% | 73 | 421 | 220.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 67 | 76 | 222.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 189 | 500 | 225.00 | 23.75 | +0.24 | +1.02% | 13 | 9 |
| 0.02 | 0.00 | - | 22 | 24 | 227.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 163 | 151 | 230.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 53 | 232.50 | - | - | - | - | - |