BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:165.00
Callsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191018C00165000 | 2019-10-14 3:59PM EDT | 2019-10-18 | 6.50 | 0.00 | 0.00 | 0.00 | - | 665 | 0 | 0.00% |
| BABA191025C00165000 | 2019-10-14 3:59PM EDT | 2019-10-25 | 7.45 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| BABA191101C00165000 | 2019-10-14 3:28PM EDT | 2019-11-01 | 9.32 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| BABA191108C00165000 | 2019-10-14 3:03PM EDT | 2019-11-08 | 10.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BABA191115C00165000 | 2019-10-14 3:01PM EDT | 2019-11-15 | 10.85 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| BABA191122C00165000 | 2019-10-14 3:43PM EDT | 2019-11-22 | 10.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA191129C00165000 | 2019-10-14 3:30PM EDT | 2019-11-29 | 11.75 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| BABA191220C00165000 | 2019-10-14 1:11PM EDT | 2019-12-20 | 13.25 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| BABA200117C00165000 | 2019-10-14 12:59PM EDT | 2020-01-17 | 14.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA200221C00165000 | 2019-10-11 1:54PM EDT | 2020-02-21 | 18.45 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| BABA200320C00165000 | 2019-10-14 2:27PM EDT | 2020-03-20 | 18.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BABA200417C00165000 | 2019-10-11 1:01PM EDT | 2020-04-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA200619C00165000 | 2019-10-11 3:13PM EDT | 2020-06-19 | 24.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BABA210115C00165000 | 2019-10-14 12:21PM EDT | 2021-01-15 | 30.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA210618C00165000 | 2019-10-14 3:52PM EDT | 2021-06-18 | 34.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA220121C00165000 | 2019-10-08 1:15PM EDT | 2022-01-21 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191018P00165000 | 2019-10-14 3:59PM EDT | 2019-10-18 | 0.48 | 0.00 | 0.00 | 0.00 | - | 13,362 | 0 | 6.25% |
| BABA191025P00165000 | 2019-10-14 3:56PM EDT | 2019-10-25 | 1.23 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 6.25% |
| BABA191101P00165000 | 2019-10-14 3:20PM EDT | 2019-11-01 | 2.48 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| BABA191108P00165000 | 2019-10-14 3:53PM EDT | 2019-11-08 | 3.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| BABA191115P00165000 | 2019-10-14 3:45PM EDT | 2019-11-15 | 4.06 | 0.00 | 0.00 | 0.00 | - | 614 | 0 | 3.13% |
| BABA191122P00165000 | 2019-10-14 11:25AM EDT | 2019-11-22 | 4.45 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| BABA191220P00165000 | 2019-10-14 3:33PM EDT | 2019-12-20 | 6.07 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 1.56% |
| BABA200117P00165000 | 2019-10-14 3:59PM EDT | 2020-01-17 | 7.55 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| BABA200221P00165000 | 2019-10-11 2:47PM EDT | 2020-02-21 | 8.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| BABA200320P00165000 | 2019-10-14 11:15AM EDT | 2020-03-20 | 10.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| BABA200417P00165000 | 2019-10-11 11:50AM EDT | 2020-04-17 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BABA200619P00165000 | 2019-10-14 3:50PM EDT | 2020-06-19 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BABA210115P00165000 | 2019-10-10 3:25PM EDT | 2021-01-15 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BABA210618P00165000 | 2019-10-09 1:27PM EDT | 2021-06-18 | 25.75 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.78% |
| BABA220121P00165000 | 2019-09-27 3:51PM EDT | 2022-01-21 | 27.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |