BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:190.00
Callsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191018C00190000 | 2019-10-14 3:40PM EDT | 2019-10-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,375 | 0 | 25.00% |
| BABA191025C00190000 | 2019-10-14 3:46PM EDT | 2019-10-25 | 0.07 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| BABA191101C00190000 | 2019-10-14 3:54PM EDT | 2019-11-01 | 0.45 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| BABA191108C00190000 | 2019-10-14 3:37PM EDT | 2019-11-08 | 0.76 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| BABA191115C00190000 | 2019-10-14 3:49PM EDT | 2019-11-15 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1,202 | 0 | 6.25% |
| BABA191122C00190000 | 2019-10-14 1:58PM EDT | 2019-11-22 | 1.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BABA191129C00190000 | 2019-10-14 2:11PM EDT | 2019-11-29 | 1.82 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| BABA191220C00190000 | 2019-10-14 3:59PM EDT | 2019-12-20 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1,551 | 0 | 6.25% |
| BABA200117C00190000 | 2019-10-14 3:54PM EDT | 2020-01-17 | 4.05 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| BABA200221C00190000 | 2019-10-14 2:32PM EDT | 2020-02-21 | 6.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| BABA200320C00190000 | 2019-10-14 2:42PM EDT | 2020-03-20 | 7.45 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| BABA200417C00190000 | 2019-10-14 10:46AM EDT | 2020-04-17 | 8.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BABA200619C00190000 | 2019-10-14 2:36PM EDT | 2020-06-19 | 11.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| BABA210115C00190000 | 2019-10-11 3:34PM EDT | 2021-01-15 | 20.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| BABA210618C00190000 | 2019-10-14 12:46PM EDT | 2021-06-18 | 23.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BABA220121C00190000 | 2019-10-11 11:21AM EDT | 2022-01-21 | 30.99 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
Putsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191018P00190000 | 2019-10-10 1:21PM EDT | 2019-10-18 | 24.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA191025P00190000 | 2019-10-08 3:56PM EDT | 2019-10-25 | 28.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BABA191101P00190000 | 2019-10-08 3:56PM EDT | 2019-11-01 | 28.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BABA191108P00190000 | 2019-10-04 9:44AM EDT | 2019-11-08 | 22.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA191115P00190000 | 2019-10-14 11:23AM EDT | 2019-11-15 | 19.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA191122P00190000 | 2019-10-11 3:42PM EDT | 2019-11-22 | 17.40 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 0.00% |
| BABA191220P00190000 | 2019-10-14 10:34AM EDT | 2019-12-20 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA200117P00190000 | 2019-10-14 10:08AM EDT | 2020-01-17 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA200221P00190000 | 2019-10-10 10:25AM EDT | 2020-02-21 | 26.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA200320P00190000 | 2019-10-02 2:58PM EDT | 2020-03-20 | 28.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BABA200619P00190000 | 2019-10-03 12:16PM EDT | 2020-06-19 | 29.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA210115P00190000 | 2019-10-14 9:53AM EDT | 2021-01-15 | 33.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA210618P00190000 | 2019-09-16 12:09PM EDT | 2021-06-18 | 34.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA220121P00190000 | 2019-09-17 11:11AM EDT | 2022-01-21 | 37.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |