BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:140.00
Callsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191220C00140000 | 2019-12-10 10:06AM EST | 2019-12-20 | 62.00 | 64.40 | 65.25 | 0.00 | - | 200 | 192 | 153.91% |
| BABA191227C00140000 | 2019-12-11 12:22PM EST | 2019-12-27 | 63.40 | 64.20 | 66.15 | 0.00 | - | 2 | 3 | 100.39% |
| BABA200117C00140000 | 2019-12-13 3:46PM EST | 2020-01-17 | 65.28 | 65.00 | 65.45 | +1.13 | +1.76% | 443 | 4,590 | 63.82% |
| BABA200221C00140000 | 2019-12-13 3:37PM EST | 2020-02-21 | 65.97 | 63.75 | 67.60 | +10.45 | +18.82% | 2 | 77 | 52.54% |
| BABA200320C00140000 | 2019-12-10 10:59AM EST | 2020-03-20 | 63.35 | 65.35 | 66.60 | 0.00 | - | 2 | 91 | 52.84% |
| BABA200417C00140000 | 2019-12-06 9:32AM EST | 2020-04-17 | 62.70 | 64.40 | 68.35 | 0.00 | - | 1 | 16 | 56.52% |
| BABA200619C00140000 | 2019-12-13 11:46AM EST | 2020-06-19 | 67.50 | 65.75 | 69.45 | +2.20 | +3.37% | 4 | 598 | 50.31% |
| BABA200918C00140000 | 2019-11-25 2:54PM EST | 2020-09-18 | 57.41 | 67.40 | 70.50 | 0.00 | - | 1 | 65 | 44.32% |
| BABA210115C00140000 | 2019-12-13 3:58PM EST | 2021-01-15 | 72.13 | 71.75 | 72.60 | -0.12 | -0.17% | 10 | 2,231 | 41.77% |
| BABA210618C00140000 | 2019-12-13 3:21PM EST | 2021-06-18 | 76.00 | 74.95 | 77.05 | +0.50 | +0.66% | 4 | 294 | 43.01% |
| BABA220121C00140000 | 2019-12-10 10:56AM EST | 2022-01-21 | 78.90 | 79.20 | 82.40 | 0.00 | - | 2 | 54 | 43.51% |
Putsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191220P00140000 | 2019-12-13 3:52PM EST | 2019-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,205 | 93.75% |
| BABA191227P00140000 | 2019-12-12 11:44AM EST | 2019-12-27 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 80.47% |
| BABA200117P00140000 | 2019-12-13 3:39PM EST | 2020-01-17 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 31 | 13,986 | 52.15% |
| BABA200221P00140000 | 2019-12-10 3:33PM EST | 2020-02-21 | 0.33 | 0.11 | 0.32 | 0.00 | - | 19 | 491 | 44.92% |
| BABA200320P00140000 | 2019-12-12 12:05PM EST | 2020-03-20 | 0.36 | 0.30 | 0.35 | -0.06 | -14.29% | 4 | 1,216 | 38.48% |
| BABA200417P00140000 | 2019-12-13 10:09AM EST | 2020-04-17 | 0.57 | 0.45 | 0.59 | -0.24 | -29.63% | 10 | 5,060 | 37.16% |
| BABA200619P00140000 | 2019-12-12 2:56PM EST | 2020-06-19 | 1.44 | 1.06 | 1.36 | 0.00 | - | 11 | 5,159 | 36.06% |
| BABA200717P00140000 | 2019-12-09 9:54AM EST | 2020-07-17 | 1.79 | 1.36 | 1.60 | 0.00 | - | 2 | 65 | 34.96% |
| BABA200918P00140000 | 2019-12-13 2:01PM EST | 2020-09-18 | 2.45 | 2.24 | 2.56 | -0.23 | -8.58% | 10 | 196 | 34.75% |
| BABA210115P00140000 | 2019-12-11 12:16PM EST | 2021-01-15 | 4.35 | 4.00 | 4.40 | -0.45 | -9.38% | 2 | 4,131 | 34.24% |
| BABA210618P00140000 | 2019-12-11 3:54PM EST | 2021-06-18 | 7.18 | 6.50 | 7.20 | 0.00 | - | 1 | 2,540 | 34.61% |
| BABA220121P00140000 | 2019-12-12 2:09PM EST | 2022-01-21 | 9.80 | 8.85 | 10.00 | 0.00 | - | 1 | 1,327 | 33.49% |