BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:160.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529C00160000 | 2020-05-27 2:21PM EDT | 2020-05-29 | 39.40 | 38.65 | 40.30 | 0.00 | - | 2 | 38 | 284.38% |
| BABA200605C00160000 | 2020-05-28 1:46PM EDT | 2020-06-05 | 41.25 | 38.60 | 40.65 | -5.45 | -11.67% | 4 | 20 | 72.07% |
| BABA200612C00160000 | 2020-05-27 12:14PM EDT | 2020-06-12 | 39.85 | 38.75 | 40.80 | 0.00 | - | 10 | 20 | 59.47% |
| BABA200619C00160000 | 2020-05-28 3:53PM EDT | 2020-06-19 | 39.30 | 39.80 | 40.40 | +0.70 | +1.81% | 36 | 1,665 | 56.93% |
| BABA200626C00160000 | 2020-05-15 2:39PM EDT | 2020-06-26 | 43.15 | 39.35 | 40.80 | 0.00 | - | - | 552 | 59.40% |
| BABA200702C00160000 | 2020-05-27 3:42PM EDT | 2020-07-02 | 40.89 | 39.10 | 40.50 | 0.00 | - | - | - | 50.61% |
| BABA200717C00160000 | 2020-05-28 9:55AM EDT | 2020-07-17 | 39.95 | 40.35 | 41.20 | -0.50 | -1.24% | 10 | 184 | 48.63% |
| BABA200821C00160000 | 2020-05-28 10:07AM EDT | 2020-08-21 | 41.90 | 41.35 | 42.85 | -4.55 | -9.80% | 1 | 22 | 46.12% |
| BABA200918C00160000 | 2020-05-28 1:19PM EDT | 2020-09-18 | 44.83 | 42.40 | 43.75 | +0.90 | +2.05% | 3 | 142 | 43.59% |
| BABA201016C00160000 | 2020-05-26 1:47PM EDT | 2020-10-16 | 47.85 | 43.55 | 44.55 | 0.00 | - | 2 | 56 | 41.69% |
| BABA201120C00160000 | 2020-05-22 9:54AM EDT | 2020-11-20 | 49.12 | 44.60 | 45.45 | 0.00 | - | 76 | 41 | 39.89% |
| BABA201218C00160000 | 2020-05-22 3:11PM EDT | 2020-12-18 | 48.05 | 46.15 | 47.20 | 0.00 | - | 53 | 69 | 41.46% |
| BABA210115C00160000 | 2020-05-28 12:44PM EDT | 2021-01-15 | 49.09 | 47.25 | 48.30 | +1.54 | +3.24% | 6 | 1,802 | 41.36% |
| BABA210219C00160000 | 2020-05-18 10:01AM EDT | 2021-02-19 | 60.52 | 48.45 | 49.15 | 0.00 | - | 2 | 37 | 40.31% |
| BABA210618C00160000 | 2020-05-26 10:29AM EDT | 2021-06-18 | 58.60 | 51.80 | 54.05 | 0.00 | - | 5 | 355 | 41.55% |
| BABA220121C00160000 | 2020-05-28 3:44PM EDT | 2022-01-21 | 60.00 | 58.00 | 62.50 | +1.00 | +1.69% | 34 | 569 | 43.77% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529P00160000 | 2020-05-28 3:31PM EDT | 2020-05-29 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 302 | 150.00% |
| BABA200605P00160000 | 2020-05-28 3:41PM EDT | 2020-06-05 | 0.18 | 0.12 | 0.25 | +0.02 | +12.50% | 8 | 60 | 75.68% |
| BABA200612P00160000 | 2020-05-28 3:35PM EDT | 2020-06-12 | 0.26 | 0.20 | 0.35 | -0.04 | -13.33% | 23 | 63 | 59.08% |
| BABA200619P00160000 | 2020-05-28 3:57PM EDT | 2020-06-19 | 0.44 | 0.34 | 0.40 | +0.05 | +12.82% | 28 | 19,307 | 51.51% |
| BABA200626P00160000 | 2020-05-28 3:31PM EDT | 2020-06-26 | 0.57 | 0.49 | 0.71 | 0.00 | - | 50 | 71 | 51.27% |
| BABA200702P00160000 | 2020-05-28 1:31PM EDT | 2020-07-02 | 0.57 | 0.60 | 0.82 | -0.06 | -9.52% | 1 | 15 | 48.19% |
| BABA200717P00160000 | 2020-05-28 3:54PM EDT | 2020-07-17 | 1.12 | 1.01 | 1.17 | +0.13 | +13.13% | 25 | 3,819 | 43.95% |
| BABA200821P00160000 | 2020-05-28 3:49PM EDT | 2020-08-21 | 2.45 | 2.11 | 2.65 | +0.10 | +4.26% | 8 | 76 | 42.62% |
| BABA200918P00160000 | 2020-05-28 2:30PM EDT | 2020-09-18 | 3.00 | 3.05 | 3.60 | -0.56 | -15.73% | 35 | 6,613 | 41.00% |
| BABA201016P00160000 | 2020-05-28 9:56AM EDT | 2020-10-16 | 4.50 | 4.05 | 4.30 | -0.07 | -1.53% | 10 | 1,378 | 39.17% |
| BABA201120P00160000 | 2020-05-28 1:53PM EDT | 2020-11-20 | 5.70 | 5.60 | 6.30 | -0.30 | -5.00% | 85 | 1,466 | 40.86% |
| BABA201218P00160000 | 2020-05-28 12:23PM EDT | 2020-12-18 | 6.71 | 6.50 | 7.15 | -0.39 | -5.49% | 21 | 534 | 40.10% |
| BABA210115P00160000 | 2020-05-28 2:09PM EDT | 2021-01-15 | 7.40 | 7.50 | 7.95 | -0.10 | -1.33% | 84 | 11,344 | 39.45% |
| BABA210219P00160000 | 2020-05-28 2:19PM EDT | 2021-02-19 | 8.50 | 8.75 | 9.25 | -0.95 | -10.05% | 16 | 890 | 39.49% |
| BABA210618P00160000 | 2020-05-26 3:56PM EDT | 2021-06-18 | 12.87 | 12.20 | 13.85 | 0.00 | - | 2,455 | 5,095 | 40.44% |
| BABA220121P00160000 | 2020-05-28 3:48PM EDT | 2022-01-21 | 19.00 | 17.30 | 20.65 | +0.27 | +1.44% | 289 | 1,715 | 40.89% |
© 2020 Verizon Media. All rights reserved.