BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:165.00
Callsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191213C00165000 | 2019-12-04 2:24PM EST | 2019-12-13 | 29.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA191220C00165000 | 2019-12-09 9:54AM EST | 2019-12-20 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA191227C00165000 | 2019-11-26 3:35PM EST | 2019-12-27 | 27.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA200110C00165000 | 2019-12-05 12:26PM EST | 2020-01-10 | 35.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA200117C00165000 | 2019-12-09 1:36PM EST | 2020-01-17 | 36.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA200221C00165000 | 2019-12-02 1:44PM EST | 2020-02-21 | 32.54 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| BABA200320C00165000 | 2019-12-09 9:52AM EST | 2020-03-20 | 40.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA200417C00165000 | 2019-12-03 1:42PM EST | 2020-04-17 | 34.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA200619C00165000 | 2019-12-06 1:02PM EST | 2020-06-19 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA200717C00165000 | 2019-12-09 10:57AM EST | 2020-07-17 | 43.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA210115C00165000 | 2019-12-06 10:20AM EST | 2021-01-15 | 49.76 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BABA210618C00165000 | 2019-12-09 9:30AM EST | 2021-06-18 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA220121C00165000 | 2019-12-09 10:17AM EST | 2022-01-21 | 63.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191213P00165000 | 2019-12-09 11:39AM EST | 2019-12-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 50.00% |
| BABA191220P00165000 | 2019-12-09 12:11PM EST | 2019-12-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| BABA191227P00165000 | 2019-12-09 3:39PM EST | 2019-12-27 | 0.26 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 12.50% |
| BABA200103P00165000 | 2019-12-05 10:36AM EST | 2020-01-03 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA200110P00165000 | 2019-12-05 2:09PM EST | 2020-01-10 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA200117P00165000 | 2019-12-09 3:59PM EST | 2020-01-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 12.50% |
| BABA200221P00165000 | 2019-12-09 3:49PM EST | 2020-02-21 | 1.57 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| BABA200320P00165000 | 2019-12-09 3:49PM EST | 2020-03-20 | 2.26 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| BABA200417P00165000 | 2019-12-09 2:17PM EST | 2020-04-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| BABA200619P00165000 | 2019-12-09 2:19PM EST | 2020-06-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BABA200717P00165000 | 2019-12-06 10:27AM EST | 2020-07-17 | 5.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA200918P00165000 | 2019-12-09 11:21AM EST | 2020-09-18 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA210115P00165000 | 2019-12-09 3:59PM EST | 2021-01-15 | 11.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| BABA210618P00165000 | 2019-12-06 9:56AM EST | 2021-06-18 | 14.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| BABA220121P00165000 | 2019-12-05 10:21AM EST | 2022-01-21 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |