BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:160.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191025C00160000 | 2019-10-22 3:54PM EDT | 2019-10-25 | 9.75 | 10.00 | 10.25 | -4.10 | -29.60% | 123 | 0 | 44.53% |
| BABA191101C00160000 | 2019-10-22 3:53PM EDT | 2019-11-01 | 10.90 | 11.15 | 11.35 | -3.30 | -23.24% | 432 | 0 | 42.87% |
| BABA191108C00160000 | 2019-10-22 3:54PM EDT | 2019-11-08 | 11.50 | 11.75 | 11.90 | -3.11 | -21.29% | 93 | 331 | 38.51% |
| BABA191115C00160000 | 2019-10-22 3:22PM EDT | 2019-11-15 | 12.15 | 12.20 | 12.30 | -3.45 | -22.12% | 225 | 2,603 | 35.60% |
| BABA191122C00160000 | 2019-10-18 3:59PM EDT | 2019-11-22 | 12.75 | 12.65 | 13.00 | 0.00 | - | 5 | 282 | 35.78% |
| BABA191129C00160000 | 2019-10-22 11:05AM EDT | 2019-11-29 | 14.65 | 13.00 | 13.15 | -1.55 | -9.57% | 395 | - | 33.23% |
| BABA191220C00160000 | 2019-10-22 3:54PM EDT | 2019-12-20 | 14.40 | 14.60 | 14.70 | -3.00 | -17.24% | 57 | 0 | 33.36% |
| BABA200117C00160000 | 2019-10-22 3:45PM EDT | 2020-01-17 | 15.93 | 16.10 | 16.25 | -1.89 | -10.61% | 589 | 0 | 32.78% |
| BABA200221C00160000 | 2019-10-22 2:05PM EDT | 2020-02-21 | 18.60 | 18.10 | 18.35 | -2.00 | -9.71% | 6 | 0 | 33.57% |
| BABA200320C00160000 | 2019-10-22 3:52PM EDT | 2020-03-20 | 19.20 | 19.30 | 19.80 | -1.95 | -9.22% | 1 | 0 | 33.89% |
| BABA200417C00160000 | 2019-10-18 3:50PM EDT | 2020-04-17 | 20.90 | 20.30 | 20.85 | 0.00 | - | 13 | 0 | 33.50% |
| BABA200619C00160000 | 2019-10-17 3:57PM EDT | 2020-06-19 | 28.60 | 23.30 | 23.80 | 0.00 | - | 6 | 0 | 34.52% |
| BABA210115C00160000 | 2019-10-22 12:03PM EDT | 2021-01-15 | 31.00 | 30.65 | 31.50 | -1.75 | -5.34% | 2 | 0 | 36.10% |
| BABA210618C00160000 | 2019-10-22 3:44PM EDT | 2021-06-18 | 35.35 | 35.05 | 35.90 | -4.80 | -11.96% | 2 | 0 | 36.54% |
| BABA220121C00160000 | 2019-10-18 3:21PM EDT | 2022-01-21 | 41.44 | 40.00 | 42.50 | 0.00 | - | 6 | 0 | 38.31% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191025P00160000 | 2019-10-22 3:58PM EDT | 2019-10-25 | 0.17 | 0.16 | 0.17 | +0.07 | +70.00% | 1,020 | 0 | 37.11% |
| BABA191101P00160000 | 2019-10-22 3:45PM EDT | 2019-11-01 | 1.35 | 1.27 | 1.33 | +0.64 | +90.14% | 1,135 | 0 | 41.28% |
| BABA191108P00160000 | 2019-10-22 3:15PM EDT | 2019-11-08 | 1.77 | 1.73 | 1.77 | +0.67 | +60.91% | 229 | 0 | 36.39% |
| BABA191115P00160000 | 2019-10-22 3:44PM EDT | 2019-11-15 | 2.28 | 2.23 | 2.26 | +0.83 | +57.24% | 923 | 0 | 34.52% |
| BABA191122P00160000 | 2019-10-22 1:30PM EDT | 2019-11-22 | 2.34 | 2.62 | 2.70 | +0.24 | +11.43% | 4 | 0 | 33.28% |
| BABA191129P00160000 | 2019-10-22 3:05PM EDT | 2019-11-29 | 3.00 | 2.91 | 3.05 | +0.76 | +33.93% | 5 | 0 | 32.09% |
| BABA191220P00160000 | 2019-10-22 3:21PM EDT | 2019-12-20 | 4.35 | 4.30 | 4.45 | +1.10 | +33.85% | 70 | 0 | 31.87% |
| BABA200117P00160000 | 2019-10-22 1:54PM EDT | 2020-01-17 | 5.29 | 5.45 | 5.60 | +0.94 | +21.61% | 32 | 0 | 30.24% |
| BABA200221P00160000 | 2019-10-22 2:11PM EDT | 2020-02-21 | 7.10 | 7.25 | 7.45 | +0.50 | +7.58% | 11 | 0 | 30.79% |
| BABA200320P00160000 | 2019-10-22 12:03PM EDT | 2020-03-20 | 8.05 | 8.25 | 8.45 | +0.65 | +8.78% | 12 | 0 | 30.29% |
| BABA200417P00160000 | 2019-10-22 3:10PM EDT | 2020-04-17 | 9.30 | 9.15 | 9.45 | +0.75 | +8.77% | 1 | 0 | 30.10% |
| BABA200619P00160000 | 2019-10-22 3:12PM EDT | 2020-06-19 | 11.60 | 11.55 | 11.80 | +1.30 | +12.62% | 133 | 6,616 | 30.46% |
| BABA210115P00160000 | 2019-10-22 2:57PM EDT | 2021-01-15 | 17.25 | 17.30 | 17.85 | 0.00 | - | 113 | 0 | 30.83% |
| BABA210618P00160000 | 2019-10-22 3:10PM EDT | 2021-06-18 | 20.65 | 20.35 | 21.50 | +0.65 | +3.25% | 12 | 0 | 31.07% |
| BABA220121P00160000 | 2019-10-21 12:00PM EDT | 2022-01-21 | 23.40 | 23.05 | 26.10 | 0.00 | - | 1 | 0 | 31.48% |