BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:140.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191025C00140000 | 2019-10-18 3:59PM EDT | 2019-10-25 | 29.20 | 29.60 | 30.05 | 0.00 | - | 2 | 0 | 95.90% |
| BABA191101C00140000 | 2019-10-22 2:30PM EDT | 2019-11-01 | 30.40 | 29.85 | 30.05 | +0.10 | +0.33% | 4 | 31 | 50.00% |
| BABA191108C00140000 | 2019-10-14 2:50PM EDT | 2019-11-08 | 32.31 | 29.85 | 30.60 | 0.00 | - | 1 | 1 | 51.66% |
| BABA191115C00140000 | 2019-10-18 3:50PM EDT | 2019-11-15 | 30.57 | 30.00 | 30.70 | 0.00 | - | 11 | 268 | 53.27% |
| BABA191220C00140000 | 2019-10-21 9:56AM EDT | 2019-12-20 | 34.25 | 31.05 | 31.60 | 0.00 | - | 2 | 0 | 42.27% |
| BABA200117C00140000 | 2019-10-22 10:11AM EDT | 2020-01-17 | 35.15 | 31.85 | 32.10 | -0.35 | -0.99% | 3 | 0 | 37.89% |
| BABA200221C00140000 | 2019-10-02 10:16AM EDT | 2020-02-21 | 36.82 | 33.00 | 33.35 | 0.00 | - | 12 | 13 | 37.62% |
| BABA200320C00140000 | 2019-10-11 3:52PM EDT | 2020-03-20 | 38.20 | 33.80 | 34.30 | 0.00 | - | 4 | 0 | 37.40% |
| BABA200417C00140000 | 2019-10-01 3:53PM EDT | 2020-04-17 | 32.26 | 34.50 | 35.10 | 0.00 | - | - | 0 | 36.88% |
| BABA200619C00140000 | 2019-10-17 12:55PM EDT | 2020-06-19 | 42.75 | 36.70 | 37.45 | 0.00 | - | 2 | 0 | 37.71% |
| BABA210115C00140000 | 2019-10-22 2:29PM EDT | 2021-01-15 | 43.50 | 42.55 | 43.75 | -5.12 | -10.53% | 5 | 0 | 38.38% |
| BABA210618C00140000 | 2019-10-18 3:42PM EDT | 2021-06-18 | 47.25 | 46.30 | 47.85 | 0.00 | - | 2 | 0 | 38.94% |
| BABA220121C00140000 | 2019-10-22 3:53PM EDT | 2022-01-21 | 51.70 | 51.40 | 53.70 | -1.80 | -3.36% | 3 | 0 | 40.41% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191025P00140000 | 2019-10-22 2:12PM EDT | 2019-10-25 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 3 | 0 | 74.22% |
| BABA191101P00140000 | 2019-10-22 3:16PM EDT | 2019-11-01 | 0.08 | 0.06 | 0.13 | 0.00 | - | 5 | 0 | 53.32% |
| BABA191108P00140000 | 2019-10-22 2:55PM EDT | 2019-11-08 | 0.13 | 0.11 | 0.17 | -0.01 | -7.14% | 56 | 48 | 45.70% |
| BABA191115P00140000 | 2019-10-22 3:36PM EDT | 2019-11-15 | 0.21 | 0.21 | 0.25 | +0.03 | +16.67% | 163 | 0 | 41.50% |
| BABA191122P00140000 | 2019-10-22 3:51PM EDT | 2019-11-22 | 0.30 | 0.30 | 0.36 | -0.17 | -36.17% | 130 | 0 | 39.33% |
| BABA191129P00140000 | 2019-10-21 1:31PM EDT | 2019-11-29 | 0.40 | 0.36 | 0.45 | 0.00 | - | 9 | 0 | 37.31% |
| BABA191220P00140000 | 2019-10-22 3:50PM EDT | 2019-12-20 | 0.91 | 0.86 | 0.91 | +0.26 | +40.00% | 15 | 0 | 35.43% |
| BABA200117P00140000 | 2019-10-22 3:46PM EDT | 2020-01-17 | 1.50 | 1.45 | 1.49 | +0.34 | +29.31% | 34 | 0 | 33.50% |
| BABA200221P00140000 | 2019-10-22 2:29PM EDT | 2020-02-21 | 2.40 | 2.43 | 2.52 | +0.37 | +18.23% | 8 | 308 | 33.53% |
| BABA200320P00140000 | 2019-10-22 12:39PM EDT | 2020-03-20 | 2.90 | 3.05 | 3.20 | +0.27 | +10.27% | 8 | 0 | 32.98% |
| BABA200417P00140000 | 2019-10-22 1:27PM EDT | 2020-04-17 | 3.45 | 3.60 | 3.80 | +0.05 | +1.47% | 5 | 0 | 32.36% |
| BABA200619P00140000 | 2019-10-21 1:14PM EDT | 2020-06-19 | 4.80 | 5.25 | 5.50 | 0.00 | - | 10 | 0 | 32.50% |
| BABA210115P00140000 | 2019-10-22 10:46AM EDT | 2021-01-15 | 9.00 | 9.80 | 10.20 | -0.10 | -1.10% | 300 | 0 | 32.25% |
| BABA210618P00140000 | 2019-10-03 1:59PM EDT | 2021-06-18 | 13.45 | 12.50 | 13.55 | 0.00 | - | 2 | 0 | 32.73% |
| BABA220121P00140000 | 2019-10-22 3:47PM EDT | 2022-01-21 | 15.50 | 14.60 | 15.95 | +1.25 | +8.77% | 15 | 0 | 31.02% |