BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:145.00
Callsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191018C00145000 | 2019-10-14 3:40PM EDT | 2019-10-18 | 26.26 | 26.05 | 26.20 | -2.39 | -8.34% | 15 | 965 | 68.36% |
| BABA191025C00145000 | 2019-10-14 9:59AM EDT | 2019-10-25 | 27.10 | 26.05 | 26.30 | -1.20 | -4.24% | 101 | 24 | 49.61% |
| BABA191101C00145000 | 2019-10-11 10:53AM EDT | 2019-11-01 | 29.72 | 26.05 | 26.70 | 0.00 | - | 3 | 8 | 50.44% |
| BABA191108C00145000 | 2019-10-02 10:47AM EDT | 2019-11-08 | 21.80 | 26.25 | 26.95 | 0.00 | - | - | 1 | 46.92% |
| BABA191115C00145000 | 2019-10-04 1:33PM EDT | 2019-11-15 | 20.75 | 26.80 | 27.20 | 0.00 | - | 1 | 214 | 44.61% |
| BABA191122C00145000 | 2019-10-14 9:53AM EDT | 2019-11-22 | 27.99 | 26.90 | 27.60 | -2.71 | -8.83% | 2 | 0 | 44.41% |
| BABA191129C00145000 | 2019-10-11 10:50AM EDT | 2019-11-29 | 30.50 | 27.10 | 27.70 | 0.00 | - | - | 1 | 41.74% |
| BABA191220C00145000 | 2019-10-11 3:47PM EDT | 2019-12-20 | 30.73 | 27.90 | 28.35 | 0.00 | - | 1 | 46 | 38.81% |
| BABA200117C00145000 | 2019-10-14 9:41AM EDT | 2020-01-17 | 29.95 | 29.20 | 29.35 | -2.25 | -6.99% | 1 | 731 | 37.42% |
| BABA200221C00145000 | 2019-10-11 11:32AM EDT | 2020-02-21 | 33.97 | 30.50 | 30.90 | 0.00 | - | 3 | 7 | 37.70% |
| BABA200320C00145000 | 2019-10-01 10:33AM EDT | 2020-03-20 | 27.79 | 31.35 | 31.85 | 0.00 | - | 5 | 71 | 37.16% |
| BABA200417C00145000 | 2019-10-11 9:54AM EDT | 2020-04-17 | 34.85 | 32.15 | 32.80 | 0.00 | - | 5 | 16 | 36.90% |
| BABA200619C00145000 | 2019-10-11 9:37AM EDT | 2020-06-19 | 34.08 | 34.60 | 35.00 | 0.00 | - | 1 | 241 | 36.96% |
| BABA210115C00145000 | 2019-10-08 3:57PM EDT | 2021-01-15 | 41.50 | 40.75 | 41.70 | 0.00 | - | 9 | 485 | 37.96% |
| BABA210618C00145000 | 2019-10-11 9:38AM EDT | 2021-06-18 | 45.00 | 43.20 | 47.10 | 0.00 | - | 3 | 16 | 40.10% |
| BABA220121C00145000 | 2019-10-08 12:23PM EDT | 2022-01-21 | 44.29 | 47.60 | 52.45 | 0.00 | - | 2 | 1 | 40.60% |
Putsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191018P00145000 | 2019-10-14 3:06PM EDT | 2019-10-18 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 23 | 6,307 | 67.19% |
| BABA191025P00145000 | 2019-10-14 3:52PM EDT | 2019-10-25 | 0.05 | 0.03 | 0.06 | -0.07 | -58.33% | 7 | 234 | 43.56% |
| BABA191101P00145000 | 2019-10-14 11:16AM EDT | 2019-11-01 | 0.20 | 0.11 | 0.27 | -0.04 | -16.67% | 1 | 150 | 43.60% |
| BABA191108P00145000 | 2019-10-09 10:19AM EDT | 2019-11-08 | 0.46 | 0.30 | 0.45 | 0.00 | - | 1 | 8 | 41.09% |
| BABA191115P00145000 | 2019-10-14 3:32PM EDT | 2019-11-15 | 0.57 | 0.55 | 0.58 | -0.05 | -8.06% | 160 | 3,135 | 38.48% |
| BABA191122P00145000 | 2019-10-11 10:57AM EDT | 2019-11-22 | 0.80 | 0.74 | 0.79 | 0.00 | - | 53 | 310 | 37.57% |
| BABA191129P00145000 | 2019-10-11 3:58PM EDT | 2019-11-29 | 1.00 | 0.87 | 0.92 | 0.00 | - | - | 5 | 36.01% |
| BABA191220P00145000 | 2019-10-14 3:32PM EDT | 2019-12-20 | 1.50 | 1.48 | 1.53 | +0.12 | +8.70% | 474 | 1,877 | 34.52% |
| BABA200117P00145000 | 2019-10-14 2:48PM EDT | 2020-01-17 | 2.27 | 2.32 | 2.38 | +0.01 | +0.44% | 48 | 15,088 | 33.57% |
| BABA200221P00145000 | 2019-10-11 9:38AM EDT | 2020-02-21 | 3.90 | 3.45 | 3.60 | 0.00 | - | 3 | 736 | 33.58% |
| BABA200320P00145000 | 2019-10-11 10:32AM EDT | 2020-03-20 | 4.07 | 4.10 | 4.35 | 0.00 | - | 10 | 1,189 | 32.96% |
| BABA200417P00145000 | 2019-10-11 9:54AM EDT | 2020-04-17 | 4.86 | 4.80 | 5.05 | 0.00 | - | 4 | 611 | 32.44% |
| BABA200619P00145000 | 2019-10-11 3:56PM EDT | 2020-06-19 | 6.55 | 6.65 | 6.85 | 0.00 | - | 3 | 3,425 | 32.40% |
| BABA210115P00145000 | 2019-10-11 1:08PM EDT | 2021-01-15 | 11.50 | 11.25 | 11.75 | 0.00 | - | 7 | 4,657 | 32.00% |
| BABA210618P00145000 | 2019-10-08 1:44PM EDT | 2021-06-18 | 16.50 | 13.55 | 15.65 | 0.00 | - | 10 | 543 | 33.03% |
| BABA220121P00145000 | 2019-10-11 12:34PM EDT | 2022-01-21 | 17.60 | 15.30 | 19.35 | 0.00 | - | 6 | 457 | 32.67% |