BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:150.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529C00150000 | 2020-05-20 1:48PM EDT | 2020-05-29 | 65.25 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| BABA200605C00150000 | 2020-05-12 1:31PM EDT | 2020-06-05 | 54.90 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| BABA200612C00150000 | 2020-05-26 3:58PM EDT | 2020-06-12 | 52.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BABA200619C00150000 | 2020-05-26 9:30AM EDT | 2020-06-19 | 56.30 | 0.00 | 0.00 | 0.00 | - | 2 | 567 | 0.00% |
| BABA200626C00150000 | 2020-05-22 1:57PM EDT | 2020-06-26 | 49.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BABA200717C00150000 | 2020-05-26 3:38PM EDT | 2020-07-17 | 52.90 | 0.00 | 0.00 | 0.00 | - | 3 | 236 | 0.00% |
| BABA200821C00150000 | 2020-05-27 9:33AM EDT | 2020-08-21 | 52.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| BABA200918C00150000 | 2020-05-22 10:10AM EDT | 2020-09-18 | 55.06 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| BABA201016C00150000 | 2020-05-27 11:39AM EDT | 2020-10-16 | 52.41 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 0.00% |
| BABA201120C00150000 | 2020-05-26 3:16PM EDT | 2020-11-20 | 56.96 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| BABA201218C00150000 | 2020-05-26 3:34PM EDT | 2020-12-18 | 57.65 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| BABA210115C00150000 | 2020-05-27 11:38AM EDT | 2021-01-15 | 56.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,766 | 0.00% |
| BABA210618C00150000 | 2020-05-27 11:06AM EDT | 2021-06-18 | 59.50 | 0.00 | 0.00 | 0.00 | - | 6 | 440 | 0.00% |
| BABA220121C00150000 | 2020-05-27 1:16PM EDT | 2022-01-21 | 65.17 | 0.00 | 0.00 | 0.00 | - | 2 | 317 | 0.00% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529P00150000 | 2020-05-27 10:35AM EDT | 2020-05-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 761 | 50.00% |
| BABA200605P00150000 | 2020-05-27 1:56PM EDT | 2020-06-05 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 170 | 50.00% |
| BABA200612P00150000 | 2020-05-27 2:13PM EDT | 2020-06-12 | 0.22 | 0.00 | 0.00 | 0.00 | - | 22 | 153 | 25.00% |
| BABA200619P00150000 | 2020-05-27 1:49PM EDT | 2020-06-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 168 | 9,083 | 25.00% |
| BABA200626P00150000 | 2020-05-27 2:38PM EDT | 2020-06-26 | 0.37 | 0.00 | 0.00 | 0.00 | - | 14 | 204 | 25.00% |
| BABA200702P00150000 | 2020-05-27 1:29PM EDT | 2020-07-02 | 0.48 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 25.00% |
| BABA200717P00150000 | 2020-05-27 3:26PM EDT | 2020-07-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 60 | 5,022 | 12.50% |
| BABA200821P00150000 | 2020-05-27 10:41AM EDT | 2020-08-21 | 1.80 | 0.00 | 0.00 | 0.00 | - | 11 | 55 | 12.50% |
| BABA200918P00150000 | 2020-05-27 3:38PM EDT | 2020-09-18 | 2.25 | 0.00 | 0.00 | 0.00 | - | 21 | 3,128 | 12.50% |
| BABA201016P00150000 | 2020-05-27 12:54PM EDT | 2020-10-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 321 | 12.50% |
| BABA201120P00150000 | 2020-05-27 1:33PM EDT | 2020-11-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 95 | 761 | 6.25% |
| BABA201218P00150000 | 2020-05-26 1:08PM EDT | 2020-12-18 | 4.78 | 0.00 | 0.00 | 0.00 | - | 5 | 185 | 6.25% |
| BABA210115P00150000 | 2020-05-27 2:13PM EDT | 2021-01-15 | 5.81 | 0.00 | 0.00 | 0.00 | - | 42 | 11,248 | 6.25% |
| BABA210219P00150000 | 2020-05-26 3:57PM EDT | 2021-02-19 | 6.55 | 0.00 | 0.00 | 0.00 | - | 78 | 215 | 6.25% |
| BABA210618P00150000 | 2020-05-27 2:22PM EDT | 2021-06-18 | 10.45 | 0.00 | 0.00 | 0.00 | - | 3 | 6,449 | 6.25% |
| BABA220121P00150000 | 2020-05-27 2:09PM EDT | 2022-01-21 | 15.51 | 0.00 | 0.00 | 0.00 | - | 3 | 3,261 | 6.25% |
© 2020 Verizon Media. All rights reserved.