BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:115.00
Callsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191220C00115000 | 2019-12-10 11:00AM EST | 2019-12-20 | 87.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA200117C00115000 | 2019-12-05 11:06AM EST | 2020-01-17 | 84.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA200320C00115000 | 2019-11-25 10:32AM EST | 2020-03-20 | 75.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA200417C00115000 | 2019-10-14 8:58AM EST | 2020-04-17 | 59.30 | 70.45 | 73.45 | 0.00 | - | 4 | 0 | 0.00% |
| BABA200619C00115000 | 2019-11-27 11:13AM EST | 2020-06-19 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA210115C00115000 | 2019-12-12 11:18AM EST | 2021-01-15 | 93.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA210618C00115000 | 2019-11-14 12:04PM EST | 2021-06-18 | 76.85 | 94.65 | 98.65 | 0.00 | - | 2 | 437 | 46.45% |
| BABA220121C00115000 | 2019-12-02 10:02AM EST | 2022-01-21 | 91.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191220P00115000 | 2019-11-27 11:09AM EST | 2019-12-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA200117P00115000 | 2019-12-13 2:27PM EST | 2020-01-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| BABA200221P00115000 | 2019-12-10 9:48AM EST | 2020-02-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BABA200320P00115000 | 2019-12-06 10:05AM EST | 2020-03-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BABA200417P00115000 | 2019-12-04 12:33PM EST | 2020-04-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BABA200619P00115000 | 2019-12-06 3:46PM EST | 2020-06-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BABA200717P00115000 | 2019-11-22 2:17PM EST | 2020-07-17 | 1.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BABA200918P00115000 | 2019-12-16 12:00AM EST | 2020-09-18 | 1.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BABA210115P00115000 | 2019-12-13 3:19PM EST | 2021-01-15 | 1.78 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| BABA210618P00115000 | 2019-11-13 10:53AM EST | 2021-06-18 | 5.50 | 2.42 | 3.45 | 0.00 | - | 2 | 254 | 37.80% |
| BABA220121P00115000 | 2019-12-05 12:20PM EST | 2022-01-21 | 5.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |