BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:130.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191025C00130000 | 2019-10-03 11:07AM EDT | 2019-10-25 | 37.95 | 42.35 | 42.60 | 0.00 | - | - | 1 | 192.29% |
| BABA191101C00130000 | 2019-10-02 10:51AM EDT | 2019-11-01 | 35.40 | 42.25 | 43.05 | 0.00 | - | - | - | 138.40% |
| BABA191115C00130000 | 2019-10-17 1:22PM EDT | 2019-11-15 | 46.83 | 42.45 | 43.05 | 0.00 | - | 3 | 28 | 98.85% |
| BABA191220C00130000 | 2019-10-14 9:31AM EDT | 2019-12-20 | 47.80 | 43.20 | 43.75 | 0.00 | - | 1 | 13 | 70.48% |
| BABA200117C00130000 | 2019-10-11 11:42AM EDT | 2020-01-17 | 46.27 | 43.75 | 44.30 | 0.00 | - | 5 | 2,208 | 61.41% |
| BABA200221C00130000 | 2019-10-09 2:18PM EDT | 2020-02-21 | 39.05 | 44.55 | 45.20 | 0.00 | - | 5 | 45 | 55.68% |
| BABA200320C00130000 | 2019-10-07 12:27PM EDT | 2020-03-20 | 41.10 | 45.10 | 45.80 | 0.00 | - | 10 | 65 | 52.44% |
| BABA200417C00130000 | 2019-10-01 3:51PM EDT | 2020-04-17 | 40.23 | 45.55 | 46.45 | 0.00 | - | - | 4 | 50.01% |
| BABA200619C00130000 | 2019-10-14 1:50PM EDT | 2020-06-19 | 47.28 | 47.10 | 47.95 | 0.00 | - | 2 | 203 | 48.35% |
| BABA210115C00130000 | 2019-10-16 9:47AM EDT | 2021-01-15 | 55.00 | 51.95 | 53.85 | 0.00 | - | 1 | 788 | 46.33% |
| BABA210618C00130000 | 2019-10-15 12:00PM EDT | 2021-06-18 | 59.69 | 54.60 | 58.20 | 0.00 | - | 2 | 284 | 46.66% |
| BABA220121C00130000 | 2019-10-11 10:56AM EDT | 2022-01-21 | 63.85 | 58.05 | 62.50 | 0.00 | - | 2 | 14 | 45.59% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191025P00130000 | 2019-10-11 11:49AM EDT | 2019-10-25 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 104 | 70.31% |
| BABA191101P00130000 | 2019-10-16 12:05PM EDT | 2019-11-01 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 36 | 51.17% |
| BABA191108P00130000 | 2019-10-09 10:13AM EDT | 2019-11-08 | 0.22 | 0.00 | 0.15 | 0.00 | - | - | 58 | 54.00% |
| BABA191115P00130000 | 2019-10-15 2:35PM EDT | 2019-11-15 | 0.08 | 0.09 | 0.12 | 0.00 | - | 1 | 1,196 | 45.22% |
| BABA191122P00130000 | 2019-10-08 11:12AM EDT | 2019-11-22 | 0.58 | 0.02 | 0.25 | 0.00 | - | - | 5 | 45.51% |
| BABA191129P00130000 | 2019-10-14 12:14AM EDT | 2019-11-29 | 0.27 | 0.13 | 0.23 | 0.00 | - | - | 2 | 40.92% |
| BABA191220P00130000 | 2019-10-16 2:39PM EDT | 2019-12-20 | 0.34 | 0.41 | 0.50 | 0.00 | - | 21 | 1,057 | 38.60% |
| BABA200117P00130000 | 2019-10-16 2:29PM EDT | 2020-01-17 | 0.65 | 0.74 | 0.80 | 0.00 | - | 4 | 15,472 | 35.55% |
| BABA200221P00130000 | 2019-10-17 3:18PM EDT | 2020-02-21 | 1.15 | 1.31 | 1.41 | 0.00 | - | 2 | 697 | 34.78% |
| BABA200320P00130000 | 2019-10-14 10:55AM EDT | 2020-03-20 | 1.79 | 1.71 | 1.82 | 0.00 | - | 1 | 1,795 | 33.78% |
| BABA200417P00130000 | 2019-10-08 9:37AM EDT | 2020-04-17 | 2.15 | 2.09 | 2.24 | 0.00 | - | 1 | 187 | 33.06% |
| BABA200619P00130000 | 2019-10-17 10:32AM EDT | 2020-06-19 | 3.40 | 3.25 | 3.45 | +0.40 | +13.33% | 30 | 6,934 | 32.86% |
| BABA210115P00130000 | 2019-10-17 9:30AM EDT | 2021-01-15 | 6.14 | 6.75 | 6.95 | 0.00 | - | 1 | 2,501 | 31.81% |
| BABA210618P00130000 | 2019-10-10 12:57PM EDT | 2021-06-18 | 10.95 | 8.95 | 9.55 | 0.00 | - | 6 | 641 | 31.89% |
| BABA220121P00130000 | 2019-10-10 11:41AM EDT | 2022-01-21 | 12.92 | 10.95 | 12.75 | 0.00 | - | 5 | 142 | 31.78% |