BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:105.00
Callsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200117C00105000 | 2019-12-12 10:57AM EST | 2020-01-17 | 100.05 | 98.70 | 101.55 | 0.00 | - | 3 | 353 | 99.41% |
| BABA200320C00105000 | 2019-11-13 1:57PM EST | 2020-03-20 | 78.05 | 99.65 | 101.60 | 0.00 | - | 10 | 25 | 71.09% |
| BABA200417C00105000 | 2019-10-01 2:55PM EST | 2020-04-17 | 62.65 | 73.90 | 74.90 | 0.00 | - | - | 6 | 0.00% |
| BABA200619C00105000 | 2019-10-22 1:42PM EST | 2020-06-19 | 67.40 | 82.05 | 85.10 | 0.00 | - | 1 | 22 | 0.00% |
| BABA210115C00105000 | 2019-11-21 3:39PM EST | 2021-01-15 | 84.30 | 101.45 | 105.30 | 0.00 | - | 42 | 290 | 56.43% |
| BABA210618C00105000 | 2019-10-01 2:45PM EST | 2021-06-18 | 68.70 | 78.55 | 82.65 | 0.00 | - | 30 | 84 | 0.00% |
| BABA220121C00105000 | 2019-11-20 1:22PM EST | 2022-01-21 | 87.40 | 106.50 | 110.40 | 0.00 | - | 2 | 2 | 51.15% |
Putsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191220P00105000 | 2019-11-04 9:31AM EST | 2019-12-20 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 143 | 176.56% |
| BABA200117P00105000 | 2019-12-13 3:40PM EST | 2020-01-17 | 0.02 | 0.00 | 0.13 | -0.01 | -33.33% | 11 | 5,470 | 85.94% |
| BABA200221P00105000 | 2019-12-12 11:48AM EST | 2020-02-21 | 0.08 | 0.00 | 0.12 | 0.00 | - | 4 | 14 | 59.77% |
| BABA200320P00105000 | 2019-12-12 11:50AM EST | 2020-03-20 | 0.08 | 0.00 | 0.13 | 0.00 | - | 4 | 25 | 50.78% |
| BABA200619P00105000 | 2019-11-21 12:14PM EST | 2020-06-19 | 0.66 | 0.26 | 0.40 | 0.00 | - | 5 | 1,030 | 46.39% |
| BABA200918P00105000 | 2019-11-22 2:52PM EST | 2020-09-18 | 1.20 | 0.46 | 0.73 | 0.00 | - | 2 | 9 | 42.11% |
| BABA210115P00105000 | 2019-12-13 2:59PM EST | 2021-01-15 | 1.20 | 1.04 | 1.29 | -0.16 | -11.76% | 5 | 4,687 | 39.33% |
| BABA210618P00105000 | 2019-11-19 1:01PM EST | 2021-06-18 | 3.80 | 1.20 | 3.65 | 0.00 | - | 1 | 120 | 42.79% |
| BABA220121P00105000 | 2019-12-10 12:02PM EST | 2022-01-21 | 3.90 | 3.00 | 4.30 | 0.00 | - | 2 | 35 | 37.97% |