BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:160.00
Callsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191220C00160000 | 2019-12-13 2:26PM EST | 2019-12-20 | 45.20 | 44.70 | 45.25 | +1.30 | +2.96% | 4 | 945 | 82.81% |
| BABA191227C00160000 | 2019-12-10 11:19AM EST | 2019-12-27 | 41.54 | 44.35 | 45.85 | 0.00 | - | 1 | 9 | 65.53% |
| BABA200103C00160000 | 2019-12-09 11:36AM EST | 2020-01-03 | 42.20 | 44.90 | 45.50 | 0.00 | - | 2 | 2 | 56.64% |
| BABA200110C00160000 | 2019-12-13 11:06AM EST | 2020-01-10 | 45.40 | 45.00 | 45.55 | +5.17 | +12.85% | 100 | 1 | 50.78% |
| BABA200117C00160000 | 2019-12-13 2:57PM EST | 2020-01-17 | 46.22 | 45.25 | 45.75 | +0.64 | +1.40% | 61 | 7,555 | 53.56% |
| BABA200221C00160000 | 2019-12-13 3:29PM EST | 2020-02-21 | 46.48 | 45.65 | 46.95 | +0.98 | +2.15% | 1 | 461 | 47.10% |
| BABA200320C00160000 | 2019-12-13 3:44PM EST | 2020-03-20 | 46.92 | 46.60 | 47.00 | +0.92 | +2.00% | 102 | 1,065 | 39.99% |
| BABA200417C00160000 | 2019-12-12 1:34PM EST | 2020-04-17 | 46.21 | 45.50 | 49.00 | 0.00 | - | 5 | 107 | 43.71% |
| BABA200619C00160000 | 2019-12-13 3:58PM EST | 2020-06-19 | 49.40 | 49.15 | 50.50 | -0.55 | -1.10% | 40 | 1,432 | 40.06% |
| BABA200717C00160000 | 2019-12-11 12:55PM EST | 2020-07-17 | 49.50 | 49.55 | 50.85 | 0.00 | - | 1 | 12 | 38.29% |
| BABA210115C00160000 | 2019-12-13 3:33PM EST | 2021-01-15 | 56.71 | 55.90 | 56.55 | +0.41 | +0.73% | 13 | 2,079 | 38.15% |
| BABA210618C00160000 | 2019-12-10 12:48PM EST | 2021-06-18 | 62.00 | 59.00 | 62.70 | 0.00 | - | 1 | 438 | 40.67% |
| BABA220121C00160000 | 2019-12-11 2:56PM EST | 2022-01-21 | 67.00 | 65.15 | 68.60 | 0.00 | - | 1 | 41 | 40.92% |
Putsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191220P00160000 | 2019-12-13 12:27PM EST | 2019-12-20 | 0.03 | 0.01 | 0.11 | -0.02 | -40.00% | 43 | 6,216 | 82.03% |
| BABA191227P00160000 | 2019-12-13 2:51PM EST | 2019-12-27 | 0.08 | 0.04 | 0.15 | -0.03 | -27.27% | 2 | 147 | 59.18% |
| BABA200103P00160000 | 2019-12-13 9:36AM EST | 2020-01-03 | 0.13 | 0.02 | 0.24 | -0.07 | -35.00% | 73 | 39 | 54.88% |
| BABA200110P00160000 | 2019-12-11 10:24AM EST | 2020-01-10 | 0.25 | 0.05 | 0.28 | 0.00 | - | 4 | 47 | 48.49% |
| BABA200117P00160000 | 2019-12-13 2:25PM EST | 2020-01-17 | 0.18 | 0.17 | 0.19 | -0.09 | -33.33% | 1,273 | 17,149 | 40.53% |
| BABA200221P00160000 | 2019-12-13 10:28AM EST | 2020-02-21 | 0.68 | 0.58 | 0.63 | -0.07 | -9.33% | 23 | 6,312 | 35.35% |
| BABA200320P00160000 | 2019-12-13 2:54PM EST | 2020-03-20 | 1.01 | 0.97 | 1.07 | -0.26 | -20.47% | 37 | 6,345 | 33.55% |
| BABA200417P00160000 | 2019-12-13 3:33PM EST | 2020-04-17 | 1.55 | 1.49 | 1.61 | -0.25 | -13.89% | 39 | 2,132 | 32.78% |
| BABA200619P00160000 | 2019-12-13 11:28AM EST | 2020-06-19 | 3.39 | 3.00 | 3.15 | -0.01 | -0.29% | 7 | 14,113 | 32.62% |
| BABA200717P00160000 | 2019-12-12 10:21AM EST | 2020-07-17 | 4.05 | 3.50 | 3.70 | 0.00 | - | 25 | 107 | 32.12% |
| BABA200918P00160000 | 2019-12-13 11:54AM EST | 2020-09-18 | 5.50 | 5.05 | 5.30 | 0.00 | - | 1 | 1,705 | 32.23% |
| BABA210115P00160000 | 2019-12-13 3:13PM EST | 2021-01-15 | 7.99 | 7.70 | 8.10 | -0.41 | -4.88% | 17 | 3,726 | 32.18% |
| BABA210618P00160000 | 2019-12-06 3:53PM EST | 2021-06-18 | 12.32 | 10.80 | 12.25 | 0.00 | - | 6 | 940 | 33.26% |
| BABA220121P00160000 | 2019-12-11 1:13PM EST | 2022-01-21 | 15.30 | 13.95 | 16.00 | -0.40 | -2.55% | 20 | 144 | 32.48% |