BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:145.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200605C00145000 | 2020-06-04 1:17PM EDT | 2020-06-05 | 73.20 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| BABA200612C00145000 | 2020-05-06 3:43PM EDT | 2020-06-12 | 50.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| BABA200619C00145000 | 2020-06-02 2:48PM EDT | 2020-06-19 | 68.35 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 0.00% |
| BABA200717C00145000 | 2020-05-20 12:42PM EDT | 2020-07-17 | 71.05 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| BABA200918C00145000 | 2020-05-22 2:55PM EDT | 2020-09-18 | 58.10 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| BABA201016C00145000 | 2020-06-04 10:22AM EDT | 2020-10-16 | 76.25 | 0.00 | 0.00 | 0.00 | - | 20 | 33 | 0.00% |
| BABA201120C00145000 | 2020-05-27 12:23PM EDT | 2020-11-20 | 58.28 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 0.00% |
| BABA201218C00145000 | 2020-05-19 9:34AM EDT | 2020-12-18 | 75.40 | 0.00 | 0.00 | 0.00 | - | 13 | 12 | 0.00% |
| BABA210115C00145000 | 2020-06-04 12:00PM EDT | 2021-01-15 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 483 | 0.00% |
| BABA210618C00145000 | 2020-05-26 12:11PM EDT | 2021-06-18 | 68.60 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| BABA220121C00145000 | 2020-06-01 3:35PM EDT | 2022-01-21 | 76.25 | 0.00 | 0.00 | 0.00 | - | 4 | 107 | 0.00% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200605P00145000 | 2020-06-01 3:06PM EDT | 2020-06-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 50.00% |
| BABA200612P00145000 | 2020-06-04 12:49PM EDT | 2020-06-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,500 | 2,535 | 50.00% |
| BABA200619P00145000 | 2020-06-04 1:51PM EDT | 2020-06-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 5,384 | 50.00% |
| BABA200626P00145000 | 2020-05-29 3:13PM EDT | 2020-06-26 | 0.32 | 0.00 | 0.00 | 0.00 | - | 15 | 41 | 25.00% |
| BABA200702P00145000 | 2020-06-04 10:04AM EDT | 2020-07-02 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| BABA200710P00145000 | 2020-06-04 1:41PM EDT | 2020-07-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| BABA200717P00145000 | 2020-06-04 12:50PM EDT | 2020-07-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 604 | 25.00% |
| BABA200821P00145000 | 2020-06-04 11:02AM EDT | 2020-08-21 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| BABA200918P00145000 | 2020-05-29 2:20PM EDT | 2020-09-18 | 1.65 | 0.00 | 0.00 | 0.00 | - | 39 | 392 | 12.50% |
| BABA201016P00145000 | 2020-06-04 11:05AM EDT | 2020-10-16 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 256 | 12.50% |
| BABA201120P00145000 | 2020-05-29 10:27AM EDT | 2020-11-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 50 | 915 | 12.50% |
| BABA201218P00145000 | 2020-06-04 3:57PM EDT | 2020-12-18 | 2.49 | 0.00 | 0.00 | 0.00 | - | 11 | 293 | 12.50% |
| BABA210115P00145000 | 2020-06-04 2:41PM EDT | 2021-01-15 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 4,127 | 12.50% |
| BABA210219P00145000 | 2020-06-04 3:26PM EDT | 2021-02-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 49 | 332 | 12.50% |
| BABA210618P00145000 | 2020-06-03 3:09PM EDT | 2021-06-18 | 6.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1,141 | 6.25% |
| BABA220121P00145000 | 2020-06-04 3:52PM EDT | 2022-01-21 | 11.00 | 0.00 | 0.00 | 0.00 | - | 4 | 747 | 6.25% |
© 2020 Verizon Media. All rights reserved.