BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:145.00
Callsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191213C00145000 | 2019-12-03 10:15AM EST | 2019-12-13 | 47.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA191220C00145000 | 2019-12-04 9:57AM EST | 2019-12-20 | 51.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA191227C00145000 | 2019-11-26 3:25PM EST | 2019-12-27 | 47.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA200117C00145000 | 2019-12-09 1:57PM EST | 2020-01-17 | 55.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA200221C00145000 | 2019-12-06 9:48AM EST | 2020-02-21 | 56.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA200320C00145000 | 2019-10-01 9:33AM EST | 2020-03-20 | 27.79 | 34.15 | 36.50 | 0.00 | - | 5 | 71 | 0.00% |
| BABA200417C00145000 | 2019-11-29 12:58PM EST | 2020-04-17 | 57.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA200619C00145000 | 2019-12-06 12:08PM EST | 2020-06-19 | 60.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA200918C00145000 | 2019-12-02 3:54PM EST | 2020-09-18 | 57.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA210115C00145000 | 2019-11-27 11:34AM EST | 2021-01-15 | 63.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA210618C00145000 | 2019-11-20 3:06PM EST | 2021-06-18 | 53.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA220121C00145000 | 2019-12-02 11:22AM EST | 2022-01-21 | 70.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191213P00145000 | 2019-12-05 3:20PM EST | 2019-12-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA191220P00145000 | 2019-12-09 3:35PM EST | 2019-12-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| BABA191227P00145000 | 2019-12-05 11:42AM EST | 2019-12-27 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA200117P00145000 | 2019-12-09 11:27AM EST | 2020-01-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BABA200221P00145000 | 2019-12-09 2:39PM EST | 2020-02-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| BABA200320P00145000 | 2019-12-06 1:46PM EST | 2020-03-20 | 0.71 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BABA200417P00145000 | 2019-12-05 1:16PM EST | 2020-04-17 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA200619P00145000 | 2019-12-09 10:20AM EST | 2020-06-19 | 1.93 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| BABA200717P00145000 | 2019-12-04 12:43PM EST | 2020-07-17 | 2.93 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 6.25% |
| BABA200918P00145000 | 2019-12-04 10:00AM EST | 2020-09-18 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA210115P00145000 | 2019-12-09 11:17AM EST | 2021-01-15 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BABA210618P00145000 | 2019-12-09 10:08AM EST | 2021-06-18 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA220121P00145000 | 2019-12-09 10:45AM EST | 2022-01-21 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |