BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:175.00
Callsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191213C00175000 | 2019-12-09 9:45AM EST | 2019-12-13 | 27.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA191220C00175000 | 2019-12-09 3:04PM EST | 2019-12-20 | 24.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BABA191227C00175000 | 2019-12-09 2:06PM EST | 2019-12-27 | 25.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA200103C00175000 | 2019-12-09 12:17PM EST | 2020-01-03 | 26.94 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| BABA200110C00175000 | 2019-12-05 10:39AM EST | 2020-01-10 | 25.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA200117C00175000 | 2019-12-09 2:12PM EST | 2020-01-17 | 26.17 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| BABA200124C00175000 | 2019-12-09 10:56AM EST | 2020-01-24 | 28.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA200221C00175000 | 2019-12-09 2:37PM EST | 2020-02-21 | 27.93 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BABA200320C00175000 | 2019-12-09 3:00PM EST | 2020-03-20 | 29.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BABA200417C00175000 | 2019-12-09 2:11PM EST | 2020-04-17 | 30.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA200619C00175000 | 2019-12-09 3:59PM EST | 2020-06-19 | 33.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA200717C00175000 | 2019-11-19 11:40AM EST | 2020-07-17 | 25.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA200918C00175000 | 2019-11-19 1:32PM EST | 2020-09-18 | 28.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| BABA210115C00175000 | 2019-12-09 10:09AM EST | 2021-01-15 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA210618C00175000 | 2019-12-03 10:59AM EST | 2021-06-18 | 42.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA220121C00175000 | 2019-12-09 10:26AM EST | 2022-01-21 | 56.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191213P00175000 | 2019-12-09 3:59PM EST | 2019-12-13 | 0.15 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| BABA191220P00175000 | 2019-12-09 3:42PM EST | 2019-12-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 12.50% |
| BABA191227P00175000 | 2019-12-09 3:28PM EST | 2019-12-27 | 0.46 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| BABA200103P00175000 | 2019-12-09 2:22PM EST | 2020-01-03 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BABA200110P00175000 | 2019-12-09 10:13AM EST | 2020-01-10 | 0.59 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| BABA200117P00175000 | 2019-12-09 3:59PM EST | 2020-01-17 | 1.15 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 6.25% |
| BABA200124P00175000 | 2019-12-09 3:54PM EST | 2020-01-24 | 1.42 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| BABA200221P00175000 | 2019-12-09 2:46PM EST | 2020-02-21 | 2.75 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 6.25% |
| BABA200320P00175000 | 2019-12-09 12:31PM EST | 2020-03-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| BABA200417P00175000 | 2019-12-09 2:16PM EST | 2020-04-17 | 4.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| BABA200619P00175000 | 2019-12-09 3:14PM EST | 2020-06-19 | 7.40 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| BABA200717P00175000 | 2019-12-09 2:16PM EST | 2020-07-17 | 8.25 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| BABA200918P00175000 | 2019-12-09 12:16PM EST | 2020-09-18 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BABA210115P00175000 | 2019-12-09 3:58PM EST | 2021-01-15 | 14.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BABA210618P00175000 | 2019-12-05 3:39PM EST | 2021-06-18 | 18.00 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 3.13% |
| BABA220121P00175000 | 2019-12-06 3:53PM EST | 2022-01-21 | 21.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |