BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:140.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529C00140000 | 2020-05-21 9:32AM EDT | 2020-05-29 | 69.80 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| BABA200605C00140000 | 2020-05-27 9:48AM EDT | 2020-06-05 | 59.85 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| BABA200612C00140000 | 2020-05-08 1:05PM EDT | 2020-06-12 | 61.55 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| BABA200619C00140000 | 2020-05-22 11:40AM EDT | 2020-06-19 | 63.48 | 0.00 | 0.00 | 0.00 | - | 13 | 517 | 0.00% |
| BABA200717C00140000 | 2020-05-22 3:13PM EDT | 2020-07-17 | 60.90 | 0.00 | 0.00 | 0.00 | - | 7 | 43 | 0.00% |
| BABA200821C00140000 | 2020-05-26 11:13AM EDT | 2020-08-21 | 66.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BABA200918C00140000 | 2020-05-22 3:54PM EDT | 2020-09-18 | 62.00 | 0.00 | 0.00 | 0.00 | - | 6 | 70 | 0.00% |
| BABA201016C00140000 | 2020-05-08 9:43AM EDT | 2020-10-16 | 62.42 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| BABA201120C00140000 | 2020-05-13 12:47PM EDT | 2020-11-20 | 63.10 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| BABA201218C00140000 | 2020-05-06 3:29PM EDT | 2020-12-18 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| BABA210115C00140000 | 2020-05-27 12:25PM EDT | 2021-01-15 | 64.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2,085 | 0.00% |
| BABA210219C00140000 | 2020-05-13 7:08PM EDT | 2021-02-19 | 70.40 | 0.00 | 0.00 | 0.00 | - | - | 22 | 0.00% |
| BABA210618C00140000 | 2020-05-27 3:56PM EDT | 2021-06-18 | 69.00 | 0.00 | 0.00 | 0.00 | - | 3 | 287 | 0.00% |
| BABA220121C00140000 | 2020-05-26 12:06PM EDT | 2022-01-21 | 77.38 | 0.00 | 0.00 | 0.00 | - | 4 | 1,166 | 0.00% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529P00140000 | 2020-05-27 2:32PM EDT | 2020-05-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 496 | 50.00% |
| BABA200605P00140000 | 2020-05-27 2:10PM EDT | 2020-06-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 73 | 50.00% |
| BABA200612P00140000 | 2020-05-27 11:27AM EDT | 2020-06-12 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 25.00% |
| BABA200619P00140000 | 2020-05-27 11:26AM EDT | 2020-06-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 34 | 5,186 | 25.00% |
| BABA200626P00140000 | 2020-05-27 10:41AM EDT | 2020-06-26 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| BABA200717P00140000 | 2020-05-27 3:13PM EDT | 2020-07-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 25 | 169 | 25.00% |
| BABA200821P00140000 | 2020-05-27 11:18AM EDT | 2020-08-21 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| BABA200918P00140000 | 2020-05-27 12:14PM EDT | 2020-09-18 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 302 | 12.50% |
| BABA201016P00140000 | 2020-05-27 1:37PM EDT | 2020-10-16 | 2.24 | 0.00 | 0.00 | 0.00 | - | 7 | 180 | 12.50% |
| BABA201120P00140000 | 2020-05-27 1:32PM EDT | 2020-11-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 15 | 150 | 12.50% |
| BABA201218P00140000 | 2020-05-22 2:34PM EDT | 2020-12-18 | 4.14 | 0.00 | 0.00 | 0.00 | - | 63 | 697 | 12.50% |
| BABA210115P00140000 | 2020-05-27 2:26PM EDT | 2021-01-15 | 4.31 | 0.00 | 0.00 | 0.00 | - | 12 | 6,275 | 12.50% |
| BABA210219P00140000 | 2020-05-22 12:47PM EDT | 2021-02-19 | 5.45 | 0.00 | 0.00 | 0.00 | - | 34 | 287 | 6.25% |
| BABA210618P00140000 | 2020-05-20 1:27PM EDT | 2021-06-18 | 7.51 | 0.00 | 0.00 | 0.00 | - | 2 | 3,947 | 6.25% |
| BABA220121P00140000 | 2020-05-27 11:20AM EDT | 2022-01-21 | 12.77 | 0.00 | 0.00 | 0.00 | - | 2 | 1,471 | 6.25% |
© 2020 Verizon Media. All rights reserved.