BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:155.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191025C00155000 | 2019-10-21 3:14PM EDT | 2019-10-25 | 18.52 | 18.80 | 19.05 | +2.86 | +18.26% | 2 | 0 | 64.16% |
| BABA191101C00155000 | 2019-10-21 3:14PM EDT | 2019-11-01 | 18.86 | 19.20 | 19.40 | +1.31 | +7.46% | 2 | 0 | 51.34% |
| BABA191108C00155000 | 2019-10-18 9:59AM EDT | 2019-11-08 | 20.03 | 19.30 | 19.65 | 0.00 | - | 1 | 0 | 44.12% |
| BABA191115C00155000 | 2019-10-21 11:07AM EDT | 2019-11-15 | 18.70 | 19.75 | 20.00 | +2.22 | +13.47% | 7 | 0 | 41.28% |
| BABA191122C00155000 | 2019-10-14 9:39AM EDT | 2019-11-22 | 18.70 | 20.00 | 20.30 | 0.00 | - | 141 | 0 | 39.15% |
| BABA191129C00155000 | 2019-10-18 3:59PM EDT | 2019-11-29 | 16.85 | 20.30 | 20.55 | 0.00 | - | 1,290 | 0 | 37.35% |
| BABA191220C00155000 | 2019-10-21 2:48PM EDT | 2019-12-20 | 20.70 | 21.35 | 21.65 | +1.05 | +5.34% | 1 | 0 | 36.10% |
| BABA200117C00155000 | 2019-10-21 10:05AM EDT | 2020-01-17 | 21.50 | 22.70 | 22.85 | +2.00 | +10.26% | 10 | 0 | 34.68% |
| BABA200221C00155000 | 2019-10-18 3:51PM EDT | 2020-02-21 | 21.95 | 24.55 | 24.80 | 0.00 | - | 11 | 0 | 35.53% |
| BABA200320C00155000 | 2019-10-15 3:56PM EDT | 2020-03-20 | 27.70 | 25.55 | 25.95 | 0.00 | - | 1 | 0 | 35.22% |
| BABA200417C00155000 | 2019-09-24 3:40PM EDT | 2020-04-17 | 26.80 | 26.60 | 26.90 | 0.00 | - | - | 0 | 34.71% |
| BABA200619C00155000 | 2019-10-11 3:32PM EDT | 2020-06-19 | 30.40 | 29.25 | 29.60 | 0.00 | - | 8 | 0 | 35.45% |
| BABA210115C00155000 | 2019-10-21 3:42PM EDT | 2021-01-15 | 36.50 | 36.35 | 36.75 | +2.74 | +8.12% | 32 | 0 | 36.48% |
| BABA210618C00155000 | 2019-10-18 3:20PM EDT | 2021-06-18 | 38.43 | 40.55 | 41.30 | 0.00 | - | 4 | 0 | 37.22% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191025P00155000 | 2019-10-21 1:42PM EDT | 2019-10-25 | 0.06 | 0.02 | 0.06 | -0.11 | -64.71% | 43 | 0 | 46.48% |
| BABA191101P00155000 | 2019-10-21 9:58AM EDT | 2019-11-01 | 0.52 | 0.31 | 0.32 | 0.00 | - | 14 | 0 | 40.48% |
| BABA191108P00155000 | 2019-10-21 12:19PM EDT | 2019-11-08 | 0.72 | 0.52 | 0.54 | -0.22 | -23.40% | 25 | 0 | 36.38% |
| BABA191115P00155000 | 2019-10-21 3:44PM EDT | 2019-11-15 | 0.81 | 0.80 | 0.81 | -1.01 | -55.49% | 2,882 | 0 | 34.64% |
| BABA191122P00155000 | 2019-10-21 2:02PM EDT | 2019-11-22 | 1.22 | 1.05 | 1.09 | -0.70 | -36.46% | 11 | 0 | 33.58% |
| BABA191129P00155000 | 2019-10-21 11:36AM EDT | 2019-11-29 | 1.60 | 1.23 | 1.28 | -0.70 | -30.43% | 22 | 0 | 32.11% |
| BABA191220P00155000 | 2019-10-21 3:38PM EDT | 2019-12-20 | 2.16 | 2.16 | 2.19 | -1.25 | -36.66% | 112 | 0 | 31.43% |
| BABA200117P00155000 | 2019-10-21 2:49PM EDT | 2020-01-17 | 3.31 | 3.10 | 3.20 | -0.99 | -23.02% | 218 | 0 | 30.39% |
| BABA200221P00155000 | 2019-10-18 3:55PM EDT | 2020-02-21 | 5.99 | 4.60 | 4.75 | 0.00 | - | 28 | 0 | 30.91% |
| BABA200320P00155000 | 2019-10-21 10:14AM EDT | 2020-03-20 | 6.02 | 5.50 | 5.65 | -0.78 | -11.47% | 37 | 0 | 30.49% |
| BABA200417P00155000 | 2019-10-21 9:48AM EDT | 2020-04-17 | 7.00 | 6.30 | 6.45 | -0.65 | -8.50% | 2 | 0 | 30.06% |
| BABA200619P00155000 | 2019-10-21 11:05AM EDT | 2020-06-19 | 9.10 | 8.40 | 8.60 | -1.10 | -10.78% | 192 | 0 | 30.45% |
| BABA210115P00155000 | 2019-10-21 11:51AM EDT | 2021-01-15 | 14.55 | 13.75 | 14.05 | -0.55 | -3.64% | 25 | 0 | 30.46% |
| BABA210618P00155000 | 2019-10-11 2:35PM EDT | 2021-06-18 | 18.05 | 16.80 | 17.30 | 0.00 | - | 75 | 0 | 30.43% |
| BABA220121P00155000 | 2019-10-11 3:31PM EDT | 2022-01-21 | 21.40 | 20.20 | 21.00 | 0.00 | - | 10 | 0 | 30.12% |