BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:130.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529C00130000 | 2020-05-05 10:05AM EDT | 2020-05-29 | 66.51 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BABA200619C00130000 | 2020-05-21 12:25PM EDT | 2020-06-19 | 80.50 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| BABA200717C00130000 | 2020-03-31 10:22AM EDT | 2020-07-17 | 67.35 | 73.70 | 74.75 | 0.00 | - | 3 | 5 | 95.41% |
| BABA200821C00130000 | 2020-05-26 10:20AM EDT | 2020-08-21 | 76.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA200918C00130000 | 2020-05-26 10:14AM EDT | 2020-09-18 | 77.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| BABA201016C00130000 | 2020-05-20 12:03PM EDT | 2020-10-16 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BABA201120C00130000 | 2020-03-19 11:15AM EDT | 2020-11-20 | 61.00 | 80.75 | 83.95 | 0.00 | - | - | 0 | 80.86% |
| BABA201218C00130000 | 2020-05-13 7:08PM EDT | 2020-12-18 | 68.15 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| BABA210115C00130000 | 2020-05-20 1:50PM EDT | 2021-01-15 | 88.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1,037 | 0.00% |
| BABA210618C00130000 | 2020-05-26 12:00PM EDT | 2021-06-18 | 80.67 | 0.00 | 0.00 | 0.00 | - | 8 | 295 | 0.00% |
| BABA220121C00130000 | 2020-05-27 10:35AM EDT | 2022-01-21 | 80.50 | 0.00 | 0.00 | 0.00 | - | 5 | 161 | 0.00% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529P00130000 | 2020-05-22 3:58PM EDT | 2020-05-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | 105 | 220 | 50.00% |
| BABA200605P00130000 | 2020-05-27 10:03AM EDT | 2020-06-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| BABA200612P00130000 | 2020-05-26 9:34AM EDT | 2020-06-12 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| BABA200619P00130000 | 2020-05-27 10:01AM EDT | 2020-06-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 7,331 | 25.00% |
| BABA200626P00130000 | 2020-05-21 12:59PM EDT | 2020-06-26 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| BABA200717P00130000 | 2020-05-27 2:22PM EDT | 2020-07-17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 985 | 25.00% |
| BABA200821P00130000 | 2020-05-27 11:46AM EDT | 2020-08-21 | 0.75 | 0.00 | 0.00 | 0.00 | - | 39 | 43 | 25.00% |
| BABA200918P00130000 | 2020-05-27 11:19AM EDT | 2020-09-18 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 2,839 | 12.50% |
| BABA201016P00130000 | 2020-05-20 2:22PM EDT | 2020-10-16 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 548 | 12.50% |
| BABA201120P00130000 | 2020-05-27 12:59PM EDT | 2020-11-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 697 | 12.50% |
| BABA201218P00130000 | 2020-05-22 3:50PM EDT | 2020-12-18 | 3.32 | 0.00 | 0.00 | 0.00 | - | 13 | 88 | 12.50% |
| BABA210115P00130000 | 2020-05-27 2:16PM EDT | 2021-01-15 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 6,616 | 12.50% |
| BABA210219P00130000 | 2020-05-06 11:56AM EDT | 2021-02-19 | 4.45 | 0.00 | 0.00 | 0.00 | - | - | 94 | 12.50% |
| BABA210618P00130000 | 2020-05-21 9:33AM EDT | 2021-06-18 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 908 | 6.25% |
| BABA220121P00130000 | 2020-05-27 2:08PM EDT | 2022-01-21 | 10.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1,599 | 6.25% |
© 2020 Verizon Media. All rights reserved.