BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:150.00
Callsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191220C00150000 | 2019-12-10 10:05AM EST | 2019-12-20 | 55.50 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| BABA200117C00150000 | 2019-12-13 9:45AM EST | 2020-01-17 | 57.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BABA200221C00150000 | 2019-12-13 1:17PM EST | 2020-02-21 | 56.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA200320C00150000 | 2019-12-11 3:21PM EST | 2020-03-20 | 58.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BABA200417C00150000 | 2019-12-13 1:17PM EST | 2020-04-17 | 57.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA200619C00150000 | 2019-12-12 12:26PM EST | 2020-06-19 | 60.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA200717C00150000 | 2019-11-20 1:15PM EST | 2020-07-17 | 39.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA200918C00150000 | 2019-12-13 12:46PM EST | 2020-09-18 | 61.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA210115C00150000 | 2019-12-13 2:41PM EST | 2021-01-15 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA210618C00150000 | 2019-12-11 10:28AM EST | 2021-06-18 | 68.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA220121C00150000 | 2019-12-13 3:58PM EST | 2022-01-21 | 73.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191220P00150000 | 2019-12-13 3:12PM EST | 2019-12-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA191227P00150000 | 2019-12-09 10:20AM EST | 2019-12-27 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA200103P00150000 | 2019-12-11 11:01AM EST | 2020-01-03 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA200117P00150000 | 2019-12-13 3:38PM EST | 2020-01-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| BABA200221P00150000 | 2019-12-13 1:56PM EST | 2020-02-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| BABA200320P00150000 | 2019-12-13 2:50PM EST | 2020-03-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA200417P00150000 | 2019-12-13 3:10PM EST | 2020-04-17 | 0.93 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| BABA200619P00150000 | 2019-12-13 11:28AM EST | 2020-06-19 | 2.19 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| BABA200717P00150000 | 2019-12-12 11:28AM EST | 2020-07-17 | 2.62 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 6.25% |
| BABA200918P00150000 | 2019-12-13 3:38PM EST | 2020-09-18 | 3.62 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| BABA210115P00150000 | 2019-12-13 3:54PM EST | 2021-01-15 | 5.95 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| BABA210618P00150000 | 2019-12-09 11:55AM EST | 2021-06-18 | 9.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BABA220121P00150000 | 2019-12-12 3:55PM EST | 2022-01-21 | 12.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |