BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:155.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529C00155000 | 2020-05-26 10:29AM EDT | 2020-05-29 | 50.70 | 43.65 | 45.30 | 0.00 | - | 4 | 13 | 316.70% |
| BABA200605C00155000 | 2020-05-28 9:33AM EDT | 2020-06-05 | 42.90 | 43.55 | 45.60 | -2.20 | -4.88% | 10 | 13 | 75.98% |
| BABA200612C00155000 | 2020-05-12 9:36AM EDT | 2020-06-12 | 51.70 | 42.55 | 46.65 | 0.00 | - | - | 10 | 57.42% |
| BABA200619C00155000 | 2020-05-28 3:23PM EDT | 2020-06-19 | 46.25 | 44.70 | 45.50 | -2.80 | -5.71% | 9 | 528 | 63.53% |
| BABA200626C00155000 | 2020-05-27 2:39PM EDT | 2020-06-26 | 45.00 | 44.30 | 45.90 | 0.00 | - | 2 | 1 | 55.32% |
| BABA200717C00155000 | 2020-05-27 12:40PM EDT | 2020-07-17 | 44.75 | 44.75 | 46.05 | 0.00 | - | 10 | 27 | 52.53% |
| BABA200918C00155000 | 2020-05-20 11:57AM EDT | 2020-09-18 | 66.94 | 46.85 | 48.20 | 0.00 | - | 1 | 30 | 45.47% |
| BABA201016C00155000 | 2020-05-13 11:30AM EDT | 2020-10-16 | 50.47 | 47.85 | 48.85 | 0.00 | - | 5 | 45 | 43.10% |
| BABA201120C00155000 | 2020-05-21 9:30AM EDT | 2020-11-20 | 61.55 | 49.25 | 50.55 | 0.00 | - | 1 | 51 | 43.79% |
| BABA201218C00155000 | 2020-05-22 9:38AM EDT | 2020-12-18 | 53.36 | 50.15 | 51.25 | 0.00 | - | 138 | 142 | 42.55% |
| BABA210115C00155000 | 2020-05-26 10:51AM EDT | 2021-01-15 | 57.50 | 51.20 | 52.40 | 0.00 | - | 1 | 630 | 42.69% |
| BABA210219C00155000 | 2020-05-20 9:30AM EDT | 2021-02-19 | 71.96 | 52.30 | 53.80 | 0.00 | - | 1 | 1 | 42.85% |
| BABA210618C00155000 | 2020-05-26 9:41AM EDT | 2021-06-18 | 63.09 | 55.55 | 58.15 | 0.00 | - | 2 | 172 | 43.12% |
| BABA220121C00155000 | 2020-05-26 10:43AM EDT | 2022-01-21 | 67.00 | 61.30 | 66.00 | 0.00 | - | 2 | 254 | 44.69% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529P00155000 | 2020-05-28 12:59PM EDT | 2020-05-29 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 408 | 156.25% |
| BABA200605P00155000 | 2020-05-28 3:48PM EDT | 2020-06-05 | 0.13 | 0.05 | 0.13 | +0.01 | +8.33% | 34 | 234 | 76.56% |
| BABA200612P00155000 | 2020-05-28 3:14PM EDT | 2020-06-12 | 0.18 | 0.15 | 0.25 | -0.04 | -18.18% | 1 | 37 | 62.89% |
| BABA200619P00155000 | 2020-05-28 3:57PM EDT | 2020-06-19 | 0.36 | 0.35 | 0.38 | +0.01 | +2.86% | 74 | 5,533 | 57.52% |
| BABA200626P00155000 | 2020-05-28 3:47PM EDT | 2020-06-26 | 0.40 | 0.29 | 0.51 | +0.03 | +8.11% | 1 | 97 | 50.93% |
| BABA200702P00155000 | 2020-05-28 3:46PM EDT | 2020-07-02 | 0.55 | 0.46 | 0.69 | +0.04 | +7.84% | 2 | 2 | 51.71% |
| BABA200717P00155000 | 2020-05-28 1:17PM EDT | 2020-07-17 | 0.78 | 0.73 | 1.01 | -0.09 | -10.34% | 36 | 653 | 47.12% |
| BABA200821P00155000 | 2020-05-28 10:02AM EDT | 2020-08-21 | 1.96 | 1.68 | 1.95 | -0.12 | -5.77% | 1 | 94 | 42.86% |
| BABA200918P00155000 | 2020-05-28 12:04PM EDT | 2020-09-18 | 2.72 | 2.40 | 2.93 | -0.21 | -7.17% | 1 | 991 | 42.04% |
| BABA201016P00155000 | 2020-05-28 2:19PM EDT | 2020-10-16 | 3.30 | 3.45 | 3.75 | -0.20 | -5.71% | 3 | 133 | 40.88% |
| BABA201120P00155000 | 2020-05-27 10:53AM EDT | 2020-11-20 | 5.35 | 4.80 | 5.20 | 0.00 | - | 33 | 329 | 41.24% |
| BABA201218P00155000 | 2020-05-28 3:18PM EDT | 2020-12-18 | 5.60 | 5.55 | 6.05 | -0.45 | -7.44% | 25 | 49 | 40.67% |
| BABA210115P00155000 | 2020-05-28 3:30PM EDT | 2021-01-15 | 6.60 | 6.40 | 6.95 | +0.15 | +2.33% | 17 | 3,175 | 40.39% |
| BABA210219P00155000 | 2020-05-28 3:33PM EDT | 2021-02-19 | 7.78 | 7.45 | 8.15 | +0.18 | +2.37% | 10 | 66 | 40.35% |
| BABA210618P00155000 | 2020-05-28 9:59AM EDT | 2021-06-18 | 11.55 | 10.80 | 12.50 | -0.20 | -1.70% | 7 | 6,978 | 41.20% |
| BABA220121P00155000 | 2020-05-19 3:00PM EDT | 2022-01-21 | 15.10 | 15.70 | 19.65 | 0.00 | - | 4 | 486 | 42.34% |
© 2020 Verizon Media. All rights reserved.