BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:115.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191115C00115000 | 2019-10-14 9:58AM EDT | 2019-11-15 | 57.20 | 57.40 | 58.00 | 0.00 | - | 2 | 11 | 129.54% |
| BABA191220C00115000 | 2019-10-10 12:34PM EDT | 2019-12-20 | 51.45 | 57.85 | 58.40 | 0.00 | - | 1 | 37 | 89.62% |
| BABA200117C00115000 | 2019-10-14 1:50PM EDT | 2020-01-17 | 57.92 | 58.25 | 58.70 | 0.00 | - | 1 | 156 | 76.72% |
| BABA200320C00115000 | 2019-08-16 11:16AM EDT | 2020-03-20 | 59.67 | 65.20 | 69.00 | 0.00 | - | 1 | 31 | 92.84% |
| BABA200417C00115000 | 2019-10-14 9:58AM EDT | 2020-04-17 | 59.30 | 59.20 | 60.10 | 0.00 | - | 4 | 73 | 59.11% |
| BABA200619C00115000 | 2019-08-13 3:00PM EDT | 2020-06-19 | 55.00 | 65.60 | 69.55 | 0.00 | - | 1 | 0 | 74.94% |
| BABA210115C00115000 | 2019-10-17 2:23PM EDT | 2021-01-15 | 68.00 | 62.95 | 65.60 | 0.00 | - | 14 | 310 | 50.87% |
| BABA210618C00115000 | 2019-10-01 3:51PM EDT | 2021-06-18 | 60.54 | 65.70 | 69.10 | 0.00 | - | 16 | 436 | 50.21% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191115P00115000 | 2019-10-14 2:50PM EDT | 2019-11-15 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 416 | 52.34% |
| BABA191220P00115000 | 2019-10-10 2:51PM EDT | 2019-12-20 | 0.32 | 0.14 | 0.18 | 0.00 | - | 10 | 83 | 44.78% |
| BABA200117P00115000 | 2019-10-11 3:22PM EDT | 2020-01-17 | 0.37 | 0.27 | 0.33 | 0.00 | - | 16 | 5,809 | 41.07% |
| BABA200221P00115000 | 2019-10-10 10:47AM EDT | 2020-02-21 | 0.90 | 0.47 | 0.62 | 0.00 | - | 10 | 45 | 39.19% |
| BABA200320P00115000 | 2019-10-18 2:51PM EDT | 2020-03-20 | 0.81 | 0.65 | 0.82 | -0.54 | -40.00% | 2 | 82 | 37.55% |
| BABA200417P00115000 | 2019-10-04 2:06PM EDT | 2020-04-17 | 1.20 | 0.82 | 1.07 | 0.00 | - | 15 | 26 | 36.62% |
| BABA200619P00115000 | 2019-10-08 12:51PM EDT | 2020-06-19 | 1.75 | 1.58 | 1.70 | 0.00 | - | 5 | 3,301 | 35.33% |
| BABA210115P00115000 | 2019-10-14 10:24AM EDT | 2021-01-15 | 4.30 | 3.90 | 4.10 | 0.00 | - | 1 | 1,712 | 33.66% |
| BABA210618P00115000 | 2019-10-02 12:06PM EDT | 2021-06-18 | 6.82 | 5.45 | 6.40 | 0.00 | - | 4 | 234 | 34.20% |
| BABA220121P00115000 | 2019-10-18 1:43PM EDT | 2022-01-21 | 7.75 | 7.15 | 8.30 | +0.40 | +5.44% | 3 | 32 | 32.66% |