BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:175.00
Callsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191018C00175000 | 2019-10-15 11:20AM EDT | 2019-10-18 | 2.51 | 2.54 | 2.58 | +1.80 | +253.52% | 5,915 | 0 | 37.09% |
| BABA191025C00175000 | 2019-10-15 11:17AM EDT | 2019-10-25 | 3.94 | 3.95 | 4.00 | +2.19 | +125.14% | 1,178 | 0 | 34.09% |
| BABA191101C00175000 | 2019-10-15 10:59AM EDT | 2019-11-01 | 5.72 | 5.60 | 5.70 | +2.32 | +68.24% | 127 | 0 | 37.63% |
| BABA191108C00175000 | 2019-10-15 11:13AM EDT | 2019-11-08 | 6.55 | 6.60 | 6.70 | +2.25 | +52.33% | 85 | 0 | 37.42% |
| BABA191115C00175000 | 2019-10-15 11:13AM EDT | 2019-11-15 | 7.20 | 7.40 | 7.50 | +2.20 | +44.00% | 473 | 0 | 36.95% |
| BABA191122C00175000 | 2019-10-15 11:08AM EDT | 2019-11-22 | 8.05 | 8.05 | 8.20 | +2.05 | +34.17% | 2 | 0 | 36.54% |
| BABA191129C00175000 | 2019-10-15 11:12AM EDT | 2019-11-29 | 8.45 | 8.40 | 8.60 | +2.11 | +33.28% | 5 | 0 | 35.27% |
| BABA191220C00175000 | 2019-10-15 11:20AM EDT | 2019-12-20 | 10.30 | 10.25 | 10.30 | +2.80 | +37.33% | 13,220 | 0 | 34.92% |
| BABA200117C00175000 | 2019-10-15 11:12AM EDT | 2020-01-17 | 11.87 | 11.85 | 12.05 | +2.62 | +28.32% | 49 | 0 | 34.26% |
| BABA200221C00175000 | 2019-10-15 11:20AM EDT | 2020-02-21 | 14.40 | 14.20 | 14.40 | +2.45 | +20.50% | 17 | 0 | 34.96% |
| BABA200320C00175000 | 2019-10-15 10:25AM EDT | 2020-03-20 | 15.85 | 15.55 | 15.85 | +2.90 | +22.39% | 8 | 0 | 34.88% |
| BABA200417C00175000 | 2019-10-15 11:02AM EDT | 2020-04-17 | 17.05 | 16.65 | 17.10 | +2.85 | +20.07% | 12 | 0 | 34.68% |
| BABA200619C00175000 | 2019-10-15 11:01AM EDT | 2020-06-19 | 20.10 | 19.75 | 20.10 | +2.52 | +14.33% | 5 | 0 | 35.22% |
| BABA210115C00175000 | 2019-10-14 2:55PM EDT | 2021-01-15 | 25.20 | 26.60 | 29.30 | 0.00 | - | 22 | 0 | 37.89% |
| BABA210618C00175000 | 2019-10-01 1:04PM EDT | 2021-06-18 | 26.00 | 31.30 | 33.25 | 0.00 | - | 21 | 0 | 37.27% |
| BABA220121C00175000 | 2019-10-15 10:29AM EDT | 2022-01-21 | 36.92 | 35.70 | 40.45 | +1.91 | +5.46% | 1 | 0 | 39.12% |
Putsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191018P00175000 | 2019-10-15 11:21AM EDT | 2019-10-18 | 1.55 | 1.50 | 1.52 | -3.10 | -66.67% | 1,315 | 10,773 | 18.99% |
| BABA191025P00175000 | 2019-10-15 11:16AM EDT | 2019-10-25 | 3.05 | 2.84 | 2.88 | -2.45 | -44.55% | 312 | 818 | 22.69% |
| BABA191101P00175000 | 2019-10-15 10:53AM EDT | 2019-11-01 | 4.65 | 4.40 | 4.50 | -2.22 | -32.31% | 56 | 601 | 28.21% |
| BABA191108P00175000 | 2019-10-15 11:21AM EDT | 2019-11-08 | 5.38 | 5.40 | 5.50 | -2.62 | -32.75% | 33 | 175 | 29.42% |
| BABA191115P00175000 | 2019-10-15 11:10AM EDT | 2019-11-15 | 6.30 | 6.05 | 6.20 | -2.30 | -26.74% | 74 | 15,211 | 29.40% |
| BABA191122P00175000 | 2019-10-15 9:44AM EDT | 2019-11-22 | 7.45 | 6.70 | 6.75 | -1.46 | -16.39% | 5 | 29 | 29.04% |
| BABA191220P00175000 | 2019-10-15 11:02AM EDT | 2019-12-20 | 8.66 | 8.55 | 8.70 | -1.94 | -18.30% | 217 | 1,061 | 28.69% |
| BABA200117P00175000 | 2019-10-15 11:14AM EDT | 2020-01-17 | 10.20 | 9.95 | 10.10 | -1.95 | -16.05% | 292 | 8,001 | 28.04% |
| BABA200221P00175000 | 2019-10-15 10:45AM EDT | 2020-02-21 | 12.65 | 12.00 | 12.20 | -0.45 | -3.44% | 22 | 0 | 29.04% |
| BABA200320P00175000 | 2019-10-14 3:31PM EDT | 2020-03-20 | 15.05 | 13.10 | 13.35 | 0.00 | - | 33 | 0 | 28.85% |
| BABA200417P00175000 | 2019-10-14 12:26PM EDT | 2020-04-17 | 16.05 | 14.00 | 14.45 | 0.00 | - | 1 | 0 | 28.82% |
| BABA200619P00175000 | 2019-10-14 3:45PM EDT | 2020-06-19 | 18.65 | 16.50 | 16.80 | 0.00 | - | 1 | 0 | 29.01% |
| BABA210115P00175000 | 2019-10-15 11:08AM EDT | 2021-01-15 | 22.90 | 22.35 | 22.90 | -0.90 | -3.78% | 3 | 0 | 29.25% |
| BABA210618P00175000 | 2019-09-27 11:35AM EDT | 2021-06-18 | 25.50 | 25.25 | 28.00 | 0.00 | - | 14 | 0 | 31.05% |
| BABA220121P00175000 | 2019-09-27 1:17PM EDT | 2022-01-21 | 33.78 | 27.60 | 32.45 | 0.00 | - | 1 | 0 | 31.02% |