BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:105.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191115C00105000 | 2019-10-08 9:42AM EDT | 2019-11-15 | 59.15 | 68.50 | 69.00 | 0.00 | - | - | 0 | 92.77% |
| BABA200117C00105000 | 2019-10-17 9:56AM EDT | 2020-01-17 | 72.37 | 69.00 | 69.55 | 0.00 | - | 2 | 0 | 60.64% |
| BABA200320C00105000 | 2019-06-25 9:49AM EDT | 2020-03-20 | 63.80 | 72.95 | 73.80 | 0.00 | - | 10 | 15 | 74.66% |
| BABA200417C00105000 | 2019-10-01 3:55PM EDT | 2020-04-17 | 62.65 | 69.70 | 70.60 | 0.00 | - | - | 0 | 50.28% |
| BABA200619C00105000 | 2019-07-22 2:51PM EDT | 2020-06-19 | 72.68 | 65.25 | 69.00 | 0.00 | - | 2 | 22 | 33.55% |
| BABA210115C00105000 | 2019-10-07 12:49PM EDT | 2021-01-15 | 68.65 | 71.55 | 75.40 | 0.00 | - | 2 | 0 | 48.80% |
| BABA210618C00105000 | 2019-10-01 3:45PM EDT | 2021-06-18 | 68.70 | 73.70 | 77.75 | 0.00 | - | 30 | 0 | 47.30% |
| BABA220121C00105000 | 2019-10-21 12:01AM EDT | 2022-01-21 | 76.60 | 76.55 | 81.50 | 0.00 | - | - | - | 47.14% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191115P00105000 | 2019-09-30 3:56PM EDT | 2019-11-15 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 70.70% |
| BABA191220P00105000 | 2019-10-04 3:37PM EDT | 2019-12-20 | 0.11 | 0.02 | 0.18 | 0.00 | - | 1 | 0 | 53.32% |
| BABA200117P00105000 | 2019-10-17 1:52PM EDT | 2020-01-17 | 0.16 | 0.10 | 0.23 | 0.00 | - | 100 | 0 | 49.46% |
| BABA200320P00105000 | 2019-10-10 9:59AM EDT | 2020-03-20 | 0.47 | 0.28 | 0.47 | 0.00 | - | 1 | 0 | 42.43% |
| BABA200619P00105000 | 2019-10-21 1:41PM EDT | 2020-06-19 | 0.90 | 0.79 | 0.91 | -0.20 | -18.18% | 6 | 0 | 38.00% |
| BABA210115P00105000 | 2019-10-16 2:11PM EDT | 2021-01-15 | 2.50 | 2.35 | 2.51 | 0.00 | - | 5 | 0 | 35.38% |
| BABA210618P00105000 | 2019-09-27 2:56PM EDT | 2021-06-18 | 4.80 | 3.55 | 4.25 | 0.00 | - | 205 | 0 | 35.70% |
| BABA220121P00105000 | 2019-10-04 10:42AM EDT | 2022-01-21 | 6.35 | 4.35 | 6.75 | 0.00 | - | 2 | 0 | 35.94% |