BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:190.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529C00190000 | 2020-05-28 10:25AM EDT | 2020-05-29 | 9.74 | 9.35 | 9.70 | +0.74 | +8.22% | 209 | 692 | 50.83% |
| BABA200605C00190000 | 2020-05-28 10:28AM EDT | 2020-06-05 | 10.65 | 10.50 | 10.85 | -1.24 | -10.43% | 5 | 127 | 40.97% |
| BABA200612C00190000 | 2020-05-28 10:02AM EDT | 2020-06-12 | 11.30 | 11.40 | 11.70 | +0.30 | +2.73% | 33 | 91 | 37.26% |
| BABA200619C00190000 | 2020-05-28 10:16AM EDT | 2020-06-19 | 12.85 | 12.40 | 12.65 | -0.52 | -3.89% | 67 | 6,469 | 36.77% |
| BABA200626C00190000 | 2020-05-28 9:42AM EDT | 2020-06-26 | 13.19 | 13.20 | 13.65 | -0.81 | -5.79% | 1 | 32 | 37.22% |
| BABA200702C00190000 | 2020-05-27 1:54PM EDT | 2020-07-02 | 13.90 | 13.85 | 14.20 | 0.00 | - | 1 | 17 | 36.45% |
| BABA200717C00190000 | 2020-05-28 10:16AM EDT | 2020-07-17 | 15.80 | 15.25 | 15.55 | +1.10 | +7.48% | 54 | 807 | 35.64% |
| BABA200821C00190000 | 2020-05-28 10:19AM EDT | 2020-08-21 | 19.21 | 18.65 | 19.70 | +0.41 | +2.18% | 2 | 109 | 38.99% |
| BABA200918C00190000 | 2020-05-27 3:59PM EDT | 2020-09-18 | 22.00 | 20.50 | 21.35 | 0.00 | - | 106 | 1,911 | 37.80% |
| BABA201016C00190000 | 2020-05-28 10:24AM EDT | 2020-10-16 | 22.75 | 22.10 | 22.90 | +0.45 | +2.02% | 10 | 391 | 37.16% |
| BABA201120C00190000 | 2020-05-27 10:35AM EDT | 2020-11-20 | 24.65 | 24.55 | 25.35 | 0.00 | - | 2 | 136 | 37.93% |
| BABA201218C00190000 | 2020-05-27 10:12AM EDT | 2020-12-18 | 26.30 | 25.65 | 26.70 | 0.00 | - | 4 | 376 | 37.63% |
| BABA210115C00190000 | 2020-05-27 3:59PM EDT | 2021-01-15 | 28.50 | 26.80 | 28.00 | 0.00 | - | 13 | 5,598 | 37.44% |
| BABA210219C00190000 | 2020-05-27 12:31PM EDT | 2021-02-19 | 28.65 | 28.60 | 29.60 | 0.00 | - | 7 | 74 | 37.37% |
| BABA210618C00190000 | 2020-05-27 3:07PM EDT | 2021-06-18 | 34.66 | 33.55 | 34.90 | 0.00 | - | 11 | 951 | 37.89% |
| BABA220121C00190000 | 2020-05-28 10:08AM EDT | 2022-01-21 | 41.00 | 40.70 | 42.65 | -0.90 | -2.15% | 3 | 469 | 38.33% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529P00190000 | 2020-05-28 10:29AM EDT | 2020-05-29 | 0.20 | 0.17 | 0.19 | -0.05 | -20.00% | 400 | 4,492 | 42.97% |
| BABA200605P00190000 | 2020-05-28 10:31AM EDT | 2020-06-05 | 1.10 | 1.08 | 1.12 | +0.05 | +4.76% | 699 | 1,772 | 34.50% |
| BABA200612P00190000 | 2020-05-28 10:13AM EDT | 2020-06-12 | 2.00 | 2.01 | 2.11 | +0.08 | +4.17% | 44 | 560 | 33.99% |
| BABA200619P00190000 | 2020-05-28 10:31AM EDT | 2020-06-19 | 2.99 | 2.94 | 3.05 | +0.34 | +12.83% | 1,666 | 18,229 | 34.14% |
| BABA200626P00190000 | 2020-05-28 9:55AM EDT | 2020-06-26 | 3.95 | 3.70 | 3.90 | +0.50 | +14.49% | 2 | 853 | 34.25% |
| BABA200702P00190000 | 2020-05-28 10:13AM EDT | 2020-07-02 | 4.39 | 4.30 | 4.75 | +0.39 | +9.75% | 2 | 44 | 35.14% |
| BABA200717P00190000 | 2020-05-28 10:09AM EDT | 2020-07-17 | 5.85 | 5.70 | 5.90 | +0.25 | +4.46% | 9 | 9,835 | 33.83% |
| BABA200821P00190000 | 2020-05-27 3:15PM EDT | 2020-08-21 | 8.95 | 9.15 | 9.40 | 0.00 | - | 1,656 | 2,199 | 35.85% |
| BABA200918P00190000 | 2020-05-28 10:31AM EDT | 2020-09-18 | 10.90 | 10.90 | 11.40 | +0.20 | +1.87% | 3 | 7,211 | 35.92% |
| BABA201016P00190000 | 2020-05-27 3:30PM EDT | 2020-10-16 | 12.17 | 12.40 | 13.00 | 0.00 | - | 36 | 2,729 | 35.59% |
| BABA201120P00190000 | 2020-05-27 3:49PM EDT | 2020-11-20 | 14.55 | 14.60 | 15.35 | 0.00 | - | 16 | 2,478 | 36.35% |
| BABA201218P00190000 | 2020-05-28 10:27AM EDT | 2020-12-18 | 16.00 | 15.90 | 16.45 | -1.20 | -6.98% | 120 | 1,315 | 35.72% |
| BABA210115P00190000 | 2020-05-28 10:18AM EDT | 2021-01-15 | 17.40 | 17.10 | 17.65 | +0.70 | +4.19% | 10 | 7,317 | 35.48% |
| BABA210219P00190000 | 2020-05-27 3:23PM EDT | 2021-02-19 | 18.30 | 18.70 | 19.10 | 0.00 | - | 4,600 | 4,828 | 35.32% |
| BABA210618P00190000 | 2020-05-27 1:42PM EDT | 2021-06-18 | 23.75 | 23.20 | 24.05 | 0.00 | - | 3 | 2,428 | 35.74% |
| BABA220121P00190000 | 2020-05-28 10:25AM EDT | 2022-01-21 | 31.40 | 28.50 | 32.85 | +1.20 | +3.97% | 100 | 2,326 | 37.69% |
© 2020 Verizon Media. All rights reserved.