BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:185.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529C00185000 | 2020-05-28 12:05PM EDT | 2020-05-29 | 15.33 | 15.40 | 15.65 | +1.38 | +9.89% | 21 | 1,613 | 0.00% |
| BABA200605C00185000 | 2020-05-28 11:34AM EDT | 2020-06-05 | 15.45 | 15.40 | 16.05 | -0.14 | -0.90% | 4 | 26 | 34.96% |
| BABA200612C00185000 | 2020-05-28 11:12AM EDT | 2020-06-12 | 15.45 | 16.05 | 16.60 | -1.15 | -6.93% | 1 | 36 | 34.13% |
| BABA200619C00185000 | 2020-05-28 12:19PM EDT | 2020-06-19 | 17.15 | 16.85 | 17.30 | -0.50 | -2.83% | 27 | 2,467 | 34.66% |
| BABA200626C00185000 | 2020-05-28 10:20AM EDT | 2020-06-26 | 17.45 | 17.65 | 18.05 | -1.00 | -5.42% | 3 | 2,179 | 35.32% |
| BABA200702C00185000 | 2020-05-28 10:01AM EDT | 2020-07-02 | 17.00 | 18.00 | 18.55 | +0.45 | +2.72% | 1 | 3 | 35.03% |
| BABA200717C00185000 | 2020-05-28 11:06AM EDT | 2020-07-17 | 18.90 | 19.35 | 19.60 | -0.45 | -2.33% | 17 | 293 | 34.07% |
| BABA200821C00185000 | 2020-05-27 9:31AM EDT | 2020-08-21 | 24.25 | 22.65 | 23.40 | 0.00 | - | 1 | 13 | 38.00% |
| BABA200918C00185000 | 2020-05-28 10:23AM EDT | 2020-09-18 | 24.20 | 24.35 | 24.80 | -0.45 | -1.83% | 1 | 696 | 36.58% |
| BABA201016C00185000 | 2020-05-27 12:23PM EDT | 2020-10-16 | 25.40 | 25.75 | 26.35 | 0.00 | - | 5 | 372 | 36.27% |
| BABA201120C00185000 | 2020-05-26 9:43AM EDT | 2020-11-20 | 33.00 | 27.95 | 28.75 | 0.00 | - | 15 | 83 | 37.26% |
| BABA201218C00185000 | 2020-05-22 3:16PM EDT | 2020-12-18 | 30.68 | 29.55 | 29.90 | 0.00 | - | 5 | 460 | 36.73% |
| BABA210115C00185000 | 2020-05-27 11:15AM EDT | 2021-01-15 | 29.70 | 30.55 | 31.25 | 0.00 | - | 8 | 2,786 | 36.77% |
| BABA210219C00185000 | 2020-05-26 11:03AM EDT | 2021-02-19 | 36.90 | 32.40 | 32.95 | 0.00 | - | 15 | 88 | 36.99% |
| BABA210618C00185000 | 2020-05-27 10:14AM EDT | 2021-06-18 | 37.30 | 36.95 | 38.35 | 0.00 | - | 1 | 1,055 | 37.89% |
| BABA220121C00185000 | 2020-05-27 1:42PM EDT | 2022-01-21 | 43.51 | 44.15 | 46.00 | 0.00 | - | 102 | 447 | 38.39% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529P00185000 | 2020-05-28 12:21PM EDT | 2020-05-29 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 95 | 2,840 | 57.42% |
| BABA200605P00185000 | 2020-05-28 12:19PM EDT | 2020-06-05 | 0.50 | 0.51 | 0.53 | -0.08 | -13.79% | 187 | 353 | 39.58% |
| BABA200612P00185000 | 2020-05-28 11:58AM EDT | 2020-06-12 | 1.05 | 1.02 | 1.07 | -0.14 | -11.76% | 237 | 396 | 36.43% |
| BABA200619P00185000 | 2020-05-28 12:17PM EDT | 2020-06-19 | 1.67 | 1.67 | 1.72 | -0.07 | -4.02% | 542 | 6,760 | 35.86% |
| BABA200626P00185000 | 2020-05-28 10:46AM EDT | 2020-06-26 | 2.72 | 2.27 | 2.52 | +0.22 | +8.80% | 3 | 83 | 36.57% |
| BABA200702P00185000 | 2020-05-28 12:09PM EDT | 2020-07-02 | 2.72 | 2.75 | 2.96 | -1.05 | -27.85% | 14 | 32 | 35.80% |
| BABA200717P00185000 | 2020-05-28 12:17PM EDT | 2020-07-17 | 4.00 | 3.95 | 4.10 | -0.15 | -3.61% | 19 | 9,353 | 35.06% |
| BABA200821P00185000 | 2020-05-28 11:16AM EDT | 2020-08-21 | 7.50 | 7.00 | 7.20 | +0.18 | +2.46% | 23 | 434 | 36.62% |
| BABA200918P00185000 | 2020-05-28 9:36AM EDT | 2020-09-18 | 9.70 | 8.65 | 9.10 | +0.70 | +7.78% | 1 | 6,026 | 36.67% |
| BABA201016P00185000 | 2020-05-28 11:55AM EDT | 2020-10-16 | 10.45 | 10.20 | 10.45 | -0.40 | -3.69% | 10 | 2,129 | 35.90% |
| BABA201120P00185000 | 2020-05-28 12:00PM EDT | 2020-11-20 | 12.71 | 12.50 | 13.05 | +0.19 | +1.52% | 3 | 2,823 | 37.34% |
| BABA201218P00185000 | 2020-05-27 11:20AM EDT | 2020-12-18 | 14.55 | 13.60 | 14.05 | 0.00 | - | 4 | 2,437 | 36.53% |
| BABA210115P00185000 | 2020-05-27 3:58PM EDT | 2021-01-15 | 14.80 | 14.75 | 15.10 | 0.00 | - | 14 | 10,506 | 36.07% |
| BABA210219P00185000 | 2020-05-27 2:09PM EDT | 2021-02-19 | 16.85 | 16.40 | 16.65 | 0.00 | - | 38 | 399 | 36.10% |
| BABA210618P00185000 | 2020-05-21 9:40AM EDT | 2021-06-18 | 19.00 | 21.05 | 21.80 | 0.00 | - | 1 | 1,845 | 36.84% |
| BABA220121P00185000 | 2020-05-27 1:42PM EDT | 2022-01-21 | 28.32 | 27.25 | 29.10 | 0.00 | - | 2 | 3,474 | 37.19% |
© 2020 Verizon Media. All rights reserved.