BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:165.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529C00165000 | 2020-05-26 1:06PM EDT | 2020-05-29 | 38.39 | 34.90 | 35.35 | 0.00 | - | 16 | 92 | 0.00% |
| BABA200605C00165000 | 2020-05-27 12:56PM EDT | 2020-06-05 | 34.00 | 34.95 | 35.50 | 0.00 | - | 10 | 11 | 0.00% |
| BABA200612C00165000 | 2020-05-11 3:43PM EDT | 2020-06-12 | 41.54 | 35.25 | 35.85 | 0.00 | - | - | 12 | 51.76% |
| BABA200619C00165000 | 2020-05-28 9:30AM EDT | 2020-06-19 | 35.00 | 35.60 | 35.95 | -0.80 | -2.23% | 1 | 3,404 | 45.70% |
| BABA200626C00165000 | 2020-05-14 12:10PM EDT | 2020-06-26 | 33.20 | 35.20 | 36.40 | 0.00 | - | 1,607 | 2,883 | 47.31% |
| BABA200717C00165000 | 2020-05-28 9:34AM EDT | 2020-07-17 | 34.50 | 36.25 | 36.85 | -0.38 | -1.09% | 10 | 220 | 40.48% |
| BABA200821C00165000 | 2020-05-27 1:08PM EDT | 2020-08-21 | 36.83 | 37.90 | 38.95 | 0.00 | - | 1 | 2 | 42.18% |
| BABA200918C00165000 | 2020-05-20 9:37AM EDT | 2020-09-18 | 58.00 | 38.95 | 40.05 | 0.00 | - | 1 | 76 | 40.74% |
| BABA201016C00165000 | 2020-05-26 1:46PM EDT | 2020-10-16 | 43.65 | 40.40 | 41.20 | 0.00 | - | 5 | 32 | 40.08% |
| BABA201120C00165000 | 2020-05-22 2:58PM EDT | 2020-11-20 | 43.65 | 41.95 | 42.95 | 0.00 | - | 5 | 8 | 40.47% |
| BABA201218C00165000 | 2020-05-21 3:14PM EDT | 2020-12-18 | 54.56 | 42.80 | 44.00 | 0.00 | - | 122 | 41 | 40.05% |
| BABA210115C00165000 | 2020-05-27 10:16AM EDT | 2021-01-15 | 44.30 | 44.20 | 44.95 | 0.00 | - | 1 | 1,122 | 39.59% |
| BABA210219C00165000 | 2020-05-08 1:05PM EDT | 2021-02-19 | 48.00 | 45.40 | 46.30 | 0.00 | - | 5 | 6 | 39.54% |
| BABA210618C00165000 | 2020-05-20 1:27PM EDT | 2021-06-18 | 61.00 | 50.15 | 51.30 | 0.00 | - | 15 | 202 | 40.69% |
| BABA220121C00165000 | 2020-05-28 9:50AM EDT | 2022-01-21 | 55.05 | 55.90 | 58.15 | -0.45 | -0.81% | 21 | 107 | 40.79% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529P00165000 | 2020-05-28 10:28AM EDT | 2020-05-29 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 133 | 428 | 98.44% |
| BABA200605P00165000 | 2020-05-28 11:08AM EDT | 2020-06-05 | 0.16 | 0.10 | 0.22 | -0.03 | -15.79% | 15 | 106 | 62.70% |
| BABA200612P00165000 | 2020-05-28 11:47AM EDT | 2020-06-12 | 0.32 | 0.26 | 0.32 | -0.04 | -11.11% | 3 | 126 | 52.10% |
| BABA200619P00165000 | 2020-05-28 9:32AM EDT | 2020-06-19 | 0.51 | 0.42 | 0.50 | -0.01 | -1.92% | 12 | 9,286 | 48.29% |
| BABA200626P00165000 | 2020-05-28 11:03AM EDT | 2020-06-26 | 0.68 | 0.54 | 0.67 | -0.02 | -2.86% | 3 | 70 | 45.07% |
| BABA200702P00165000 | 2020-05-27 1:00PM EDT | 2020-07-02 | 0.96 | 0.68 | 0.90 | 0.00 | - | 14 | 24 | 44.07% |
| BABA200717P00165000 | 2020-05-28 11:47AM EDT | 2020-07-17 | 1.28 | 1.17 | 1.32 | -0.05 | -3.76% | 8 | 5,780 | 40.85% |
| BABA200821P00165000 | 2020-05-28 11:04AM EDT | 2020-08-21 | 3.14 | 2.67 | 3.05 | +0.04 | +1.29% | 5 | 139 | 40.69% |
| BABA200918P00165000 | 2020-05-28 10:09AM EDT | 2020-09-18 | 4.23 | 4.00 | 4.30 | +0.23 | +5.75% | 3 | 1,507 | 40.11% |
| BABA201016P00165000 | 2020-05-28 11:28AM EDT | 2020-10-16 | 5.25 | 4.95 | 5.25 | -0.15 | -2.78% | 1 | 182 | 38.93% |
| BABA201120P00165000 | 2020-05-28 12:00PM EDT | 2020-11-20 | 6.90 | 6.70 | 6.95 | +0.13 | +1.92% | 4 | 764 | 39.39% |
| BABA201218P00165000 | 2020-05-27 10:21AM EDT | 2020-12-18 | 8.15 | 7.70 | 7.95 | 0.00 | - | 6 | 180 | 38.96% |
| BABA210115P00165000 | 2020-05-28 11:04AM EDT | 2021-01-15 | 9.00 | 8.65 | 9.00 | +0.35 | +4.05% | 15 | 5,659 | 38.80% |
| BABA210219P00165000 | 2020-05-27 10:43AM EDT | 2021-02-19 | 10.75 | 9.95 | 10.30 | 0.00 | - | 37 | 130 | 38.73% |
| BABA210618P00165000 | 2020-05-26 12:17PM EDT | 2021-06-18 | 13.55 | 14.05 | 15.00 | 0.00 | - | 11 | 3,383 | 39.60% |
| BABA220121P00165000 | 2020-05-27 1:47PM EDT | 2022-01-21 | 20.60 | 19.55 | 21.35 | 0.00 | - | 1 | 932 | 39.36% |
© 2020 Verizon Media. All rights reserved.