BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:185.00
Callsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191018C00185000 | 2019-10-14 3:48PM EDT | 2019-10-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,041 | 0 | 12.50% |
| BABA191025C00185000 | 2019-10-14 3:54PM EDT | 2019-10-25 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,303 | 0 | 12.50% |
| BABA191101C00185000 | 2019-10-14 3:38PM EDT | 2019-11-01 | 0.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| BABA191108C00185000 | 2019-10-14 3:58PM EDT | 2019-11-08 | 1.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| BABA191115C00185000 | 2019-10-14 3:53PM EDT | 2019-11-15 | 1.87 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 6.25% |
| BABA191122C00185000 | 2019-10-14 3:28PM EDT | 2019-11-22 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BABA191129C00185000 | 2019-10-14 2:56PM EDT | 2019-11-29 | 2.82 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| BABA191220C00185000 | 2019-10-14 3:52PM EDT | 2019-12-20 | 3.95 | 0.00 | 0.00 | 0.00 | - | 775 | 0 | 3.13% |
| BABA200117C00185000 | 2019-10-14 3:57PM EDT | 2020-01-17 | 5.45 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| BABA200221C00185000 | 2019-10-14 2:37PM EDT | 2020-02-21 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| BABA200320C00185000 | 2019-10-14 2:30PM EDT | 2020-03-20 | 9.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BABA200417C00185000 | 2019-10-14 3:10PM EDT | 2020-04-17 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BABA200619C00185000 | 2019-10-14 3:46PM EDT | 2020-06-19 | 12.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| BABA210115C00185000 | 2019-10-11 9:58AM EDT | 2021-01-15 | 20.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| BABA210618C00185000 | 2019-10-10 3:36PM EDT | 2021-06-18 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BABA220121C00185000 | 2019-09-27 2:40PM EDT | 2022-01-21 | 27.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
Putsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191018P00185000 | 2019-10-14 1:39PM EDT | 2019-10-18 | 13.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BABA191025P00185000 | 2019-10-14 3:43PM EDT | 2019-10-25 | 14.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BABA191101P00185000 | 2019-10-14 9:31AM EDT | 2019-11-01 | 13.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BABA191108P00185000 | 2019-10-14 9:31AM EDT | 2019-11-08 | 13.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BABA191115P00185000 | 2019-10-14 1:39PM EDT | 2019-11-15 | 15.07 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| BABA191129P00185000 | 2019-10-14 12:14AM EDT | 2019-11-29 | 14.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA191220P00185000 | 2019-10-11 2:34PM EDT | 2019-12-20 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA200117P00185000 | 2019-10-11 3:15PM EDT | 2020-01-17 | 16.86 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BABA200221P00185000 | 2019-09-27 3:47PM EDT | 2020-02-21 | 25.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA200320P00185000 | 2019-10-11 3:15PM EDT | 2020-03-20 | 19.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA200417P00185000 | 2019-09-12 10:49AM EDT | 2020-04-17 | 18.70 | 20.65 | 22.75 | 0.00 | - | - | 28 | 29.29% |
| BABA200619P00185000 | 2019-10-14 11:27AM EDT | 2020-06-19 | 24.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA210115P00185000 | 2019-10-11 1:39PM EDT | 2021-01-15 | 29.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA210618P00185000 | 2019-09-16 12:35PM EDT | 2021-06-18 | 31.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |