BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:115.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200619C00115000 | 2020-05-18 11:46AM EDT | 2020-06-19 | 97.35 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 0.00% |
| BABA200717C00115000 | 2020-04-02 12:50PM EDT | 2020-07-17 | 76.16 | 79.20 | 80.75 | 0.00 | - | 2 | 3 | 0.00% |
| BABA201016C00115000 | 2020-04-01 10:51AM EDT | 2020-10-16 | 79.65 | 89.50 | 90.50 | 0.00 | - | 10 | 11 | 74.22% |
| BABA201120C00115000 | 2020-03-11 11:13AM EDT | 2020-11-20 | 76.65 | 81.10 | 85.35 | 0.00 | - | - | 5 | 0.00% |
| BABA201218C00115000 | 2020-03-18 3:07PM EDT | 2020-12-18 | 69.45 | 95.90 | 97.00 | 0.00 | - | - | 4 | 86.49% |
| BABA210115C00115000 | 2020-03-25 12:55PM EDT | 2021-01-15 | 82.92 | 91.50 | 93.05 | 0.00 | - | 1 | 910 | 67.02% |
| BABA210618C00115000 | 2020-01-30 12:22PM EDT | 2021-06-18 | 96.65 | 96.55 | 99.65 | 0.00 | - | 2 | 441 | 66.91% |
| BABA220121C00115000 | 2020-05-22 12:38PM EDT | 2022-01-21 | 94.53 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529P00115000 | 2020-05-20 12:48PM EDT | 2020-05-29 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 50.00% |
| BABA200619P00115000 | 2020-05-26 11:57AM EDT | 2020-06-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 2,547 | 50.00% |
| BABA200626P00115000 | 2020-05-18 12:12AM EDT | 2020-06-26 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| BABA200717P00115000 | 2020-05-27 3:25PM EDT | 2020-07-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 25.00% |
| BABA200821P00115000 | 2020-05-27 2:58PM EDT | 2020-08-21 | 0.46 | 0.00 | 0.00 | 0.00 | - | 15 | 49 | 25.00% |
| BABA200918P00115000 | 2020-05-27 10:07AM EDT | 2020-09-18 | 0.71 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 25.00% |
| BABA201016P00115000 | 2020-05-27 10:03AM EDT | 2020-10-16 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| BABA201120P00115000 | 2020-05-27 2:23PM EDT | 2020-11-20 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 12.50% |
| BABA201218P00115000 | 2020-05-19 1:14PM EDT | 2020-12-18 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 12.50% |
| BABA210115P00115000 | 2020-05-27 3:24PM EDT | 2021-01-15 | 1.99 | 0.00 | 0.00 | 0.00 | - | 10 | 2,227 | 12.50% |
| BABA210219P00115000 | 2020-05-13 7:08PM EDT | 2021-02-19 | 2.98 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| BABA210618P00115000 | 2020-05-21 12:31PM EDT | 2021-06-18 | 3.98 | 0.00 | 0.00 | 0.00 | - | 50 | 286 | 12.50% |
| BABA220121P00115000 | 2020-05-22 1:54PM EDT | 2022-01-21 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 6.25% |
© 2020 Verizon Media. All rights reserved.