BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:150.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191025C00150000 | 2019-10-15 9:32AM EDT | 2019-10-25 | 23.15 | 22.35 | 22.80 | 0.00 | - | 1 | 166 | 117.19% |
| BABA191101C00150000 | 2019-10-18 9:57AM EDT | 2019-11-01 | 24.35 | 22.40 | 23.20 | +2.22 | +10.03% | 140 | 23 | 85.23% |
| BABA191108C00150000 | 2019-10-01 10:28AM EDT | 2019-11-08 | 20.70 | 22.65 | 23.40 | 0.00 | - | - | 3 | 71.48% |
| BABA191115C00150000 | 2019-10-18 9:59AM EDT | 2019-11-15 | 25.10 | 23.20 | 23.65 | -2.00 | -7.38% | 10 | 551 | 64.80% |
| BABA191122C00150000 | 2019-10-14 12:21PM EDT | 2019-11-22 | 23.13 | 23.35 | 24.05 | 0.00 | - | 2 | 11 | 59.69% |
| BABA191220C00150000 | 2019-10-15 10:07AM EDT | 2019-12-20 | 26.25 | 24.70 | 25.25 | 0.00 | - | 2 | 332 | 50.34% |
| BABA200117C00150000 | 2019-10-18 10:16AM EDT | 2020-01-17 | 26.00 | 25.90 | 26.30 | -1.90 | -6.81% | 1 | 4,862 | 46.75% |
| BABA200221C00150000 | 2019-10-11 11:32AM EDT | 2020-02-21 | 29.97 | 27.50 | 27.95 | 0.00 | - | 4 | 48 | 44.74% |
| BABA200320C00150000 | 2019-10-17 1:41PM EDT | 2020-03-20 | 30.70 | 28.50 | 29.00 | -1.45 | -4.51% | 10 | 180 | 43.29% |
| BABA200417C00150000 | 2019-10-15 11:12AM EDT | 2020-04-17 | 32.90 | 29.40 | 29.95 | 0.00 | - | 9 | 19 | 42.16% |
| BABA200619C00150000 | 2019-10-18 10:17AM EDT | 2020-06-19 | 32.20 | 31.80 | 32.40 | -4.80 | -12.97% | 2 | 668 | 41.45% |
| BABA210115C00150000 | 2019-10-15 11:31AM EDT | 2021-01-15 | 41.80 | 38.40 | 39.25 | 0.00 | - | 8 | 2,148 | 40.73% |
| BABA210618C00150000 | 2019-10-16 2:11PM EDT | 2021-06-18 | 46.10 | 42.25 | 44.40 | 0.00 | - | 2 | 245 | 41.87% |
| BABA220121C00150000 | 2019-10-11 10:54AM EDT | 2022-01-21 | 49.82 | 46.30 | 50.00 | 0.00 | - | 8 | 79 | 42.19% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191025P00150000 | 2019-10-18 10:37AM EDT | 2019-10-25 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 1,271 | 35.94% |
| BABA191101P00150000 | 2019-10-17 3:02PM EDT | 2019-11-01 | 0.12 | 0.11 | 0.21 | 0.00 | - | 208 | 682 | 36.23% |
| BABA191108P00150000 | 2019-10-18 10:46AM EDT | 2019-11-08 | 0.38 | 0.31 | 0.34 | +0.05 | +15.15% | 40 | 384 | 32.67% |
| BABA191115P00150000 | 2019-10-18 10:53AM EDT | 2019-11-15 | 0.72 | 0.71 | 0.72 | +0.21 | +41.18% | 205 | 11,294 | 34.01% |
| BABA191122P00150000 | 2019-10-16 1:58PM EDT | 2019-11-22 | 0.73 | 0.89 | 0.99 | 0.00 | - | 1 | 76 | 33.30% |
| BABA191129P00150000 | 2019-10-18 10:29AM EDT | 2019-11-29 | 1.10 | 1.07 | 1.17 | +0.25 | +29.41% | 22 | 17 | 31.98% |
| BABA191220P00150000 | 2019-10-18 10:42AM EDT | 2019-12-20 | 2.00 | 1.91 | 1.97 | +0.54 | +36.99% | 2,019 | 8,667 | 31.18% |
| BABA200117P00150000 | 2019-10-18 10:35AM EDT | 2020-01-17 | 2.90 | 2.77 | 2.86 | +0.65 | +28.89% | 138 | 27,722 | 30.02% |
| BABA200221P00150000 | 2019-10-18 9:30AM EDT | 2020-02-21 | 3.60 | 4.10 | 4.30 | +0.05 | +1.41% | 1 | 357 | 30.57% |
| BABA200320P00150000 | 2019-10-16 12:29PM EDT | 2020-03-20 | 4.30 | 4.90 | 5.05 | 0.00 | - | 11 | 2,288 | 29.90% |
| BABA200417P00150000 | 2019-10-17 3:37PM EDT | 2020-04-17 | 4.95 | 5.65 | 5.80 | 0.00 | - | 1 | 451 | 29.51% |
| BABA200619P00150000 | 2019-10-18 9:46AM EDT | 2020-06-19 | 7.08 | 7.60 | 7.80 | +0.25 | +3.66% | 5 | 6,563 | 29.89% |
| BABA210115P00150000 | 2019-10-17 12:25PM EDT | 2021-01-15 | 12.50 | 12.50 | 13.00 | +0.70 | +5.93% | 1 | 5,129 | 30.02% |
| BABA210618P00150000 | 2019-10-09 2:39PM EDT | 2021-06-18 | 18.20 | 15.45 | 16.30 | 0.00 | - | 130 | 774 | 30.28% |
| BABA220121P00150000 | 2019-10-15 2:09PM EDT | 2022-01-21 | 18.10 | 18.05 | 20.10 | 0.00 | - | 3 | 175 | 30.23% |