BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:175.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529C00175000 | 2020-05-28 11:51AM EDT | 2020-05-29 | 25.40 | 25.00 | 25.30 | -5.65 | -18.20% | 10 | 1,280 | 0.00% |
| BABA200605C00175000 | 2020-05-27 10:26AM EDT | 2020-06-05 | 23.95 | 25.15 | 25.80 | 0.00 | - | 2 | 9 | 52.20% |
| BABA200612C00175000 | 2020-05-27 10:57AM EDT | 2020-06-12 | 23.50 | 25.35 | 25.80 | 0.00 | - | 3 | 15 | 39.11% |
| BABA200619C00175000 | 2020-05-22 11:51AM EDT | 2020-06-19 | 29.00 | 25.65 | 26.20 | 0.00 | - | 2 | 4,028 | 39.28% |
| BABA200626C00175000 | 2020-05-22 11:44AM EDT | 2020-06-26 | 29.00 | 25.75 | 27.05 | 0.00 | - | 3 | 13 | 42.87% |
| BABA200702C00175000 | 2020-05-27 11:00AM EDT | 2020-07-02 | 24.15 | 26.40 | 27.40 | 0.00 | - | 476 | 753 | 41.79% |
| BABA200717C00175000 | 2020-05-27 2:15PM EDT | 2020-07-17 | 26.95 | 27.35 | 27.60 | 0.00 | - | 3 | 182 | 36.32% |
| BABA200821C00175000 | 2020-05-27 10:41AM EDT | 2020-08-21 | 28.50 | 29.75 | 30.35 | 0.00 | - | 1 | 11 | 38.85% |
| BABA200918C00175000 | 2020-05-27 10:41AM EDT | 2020-09-18 | 29.80 | 31.20 | 31.70 | 0.00 | - | 18 | 191 | 37.84% |
| BABA201016C00175000 | 2020-05-26 2:02PM EDT | 2020-10-16 | 35.41 | 32.65 | 33.15 | 0.00 | - | 1 | 83 | 37.67% |
| BABA201120C00175000 | 2020-05-22 9:33AM EDT | 2020-11-20 | 37.68 | 34.65 | 35.20 | 0.00 | - | 1 | 9 | 38.34% |
| BABA201218C00175000 | 2020-05-26 1:47PM EDT | 2020-12-18 | 38.95 | 35.85 | 36.60 | 0.00 | - | 4 | 65 | 38.47% |
| BABA210115C00175000 | 2020-05-26 2:25PM EDT | 2021-01-15 | 39.84 | 37.15 | 37.70 | 0.00 | - | 1 | 1,369 | 38.15% |
| BABA210219C00175000 | 2020-05-22 2:41PM EDT | 2021-02-19 | 39.72 | 38.65 | 39.80 | 0.00 | - | 1 | 12 | 39.21% |
| BABA210618C00175000 | 2020-05-28 9:38AM EDT | 2021-06-18 | 42.51 | 42.90 | 44.35 | -6.13 | -12.60% | 2 | 263 | 39.07% |
| BABA220121C00175000 | 2020-05-27 9:47AM EDT | 2022-01-21 | 50.45 | 49.90 | 51.85 | 0.00 | - | 1 | 189 | 39.64% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529P00175000 | 2020-05-28 11:29AM EDT | 2020-05-29 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 37 | 602 | 75.00% |
| BABA200605P00175000 | 2020-05-28 11:51AM EDT | 2020-06-05 | 0.24 | 0.23 | 0.27 | -0.07 | -22.58% | 61 | 453 | 50.05% |
| BABA200612P00175000 | 2020-05-28 11:29AM EDT | 2020-06-12 | 0.50 | 0.45 | 0.49 | -0.02 | -3.85% | 6 | 297 | 43.16% |
| BABA200619P00175000 | 2020-05-28 12:10PM EDT | 2020-06-19 | 0.77 | 0.74 | 0.79 | -0.03 | -3.75% | 64 | 8,099 | 40.38% |
| BABA200626P00175000 | 2020-05-28 12:00PM EDT | 2020-06-26 | 1.12 | 1.02 | 1.18 | -0.06 | -5.08% | 2 | 315 | 39.43% |
| BABA200702P00175000 | 2020-05-28 9:33AM EDT | 2020-07-02 | 1.63 | 1.30 | 1.59 | -0.17 | -9.44% | 2 | 12 | 39.38% |
| BABA200717P00175000 | 2020-05-28 12:02PM EDT | 2020-07-17 | 2.25 | 2.16 | 2.25 | -0.08 | -3.43% | 47 | 7,718 | 37.15% |
| BABA200821P00175000 | 2020-05-28 10:33AM EDT | 2020-08-21 | 4.87 | 4.50 | 4.70 | +0.14 | +2.96% | 19 | 349 | 38.29% |
| BABA200918P00175000 | 2020-05-28 9:35AM EDT | 2020-09-18 | 6.65 | 5.90 | 6.30 | +0.65 | +10.83% | 22 | 3,005 | 38.12% |
| BABA201016P00175000 | 2020-05-28 9:35AM EDT | 2020-10-16 | 7.75 | 7.25 | 7.50 | +0.70 | +9.93% | 1 | 898 | 37.28% |
| BABA201120P00175000 | 2020-05-27 2:55PM EDT | 2020-11-20 | 9.45 | 9.25 | 9.55 | 0.00 | - | 164 | 2,756 | 38.00% |
| BABA201218P00175000 | 2020-05-28 10:26AM EDT | 2020-12-18 | 10.65 | 10.35 | 10.75 | -0.39 | -3.53% | 1 | 316 | 37.76% |
| BABA210115P00175000 | 2020-05-28 9:33AM EDT | 2021-01-15 | 12.03 | 11.45 | 11.80 | +0.13 | +1.09% | 1 | 6,284 | 37.40% |
| BABA210219P00175000 | 2020-05-28 10:37AM EDT | 2021-02-19 | 13.19 | 12.95 | 13.25 | -0.16 | -1.20% | 1 | 555 | 37.40% |
| BABA210618P00175000 | 2020-05-27 1:40PM EDT | 2021-06-18 | 17.90 | 17.35 | 18.25 | 0.00 | - | 5,187 | 3,161 | 38.23% |
| BABA220121P00175000 | 2020-05-27 3:04PM EDT | 2022-01-21 | 23.50 | 23.30 | 25.45 | 0.00 | - | 566 | 2,740 | 38.66% |
© 2020 Verizon Media. All rights reserved.