BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:190.00
Callsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191213C00190000 | 2019-12-09 3:59PM EST | 2019-12-13 | 9.40 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| BABA191220C00190000 | 2019-12-09 3:59PM EST | 2019-12-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 0.00% |
| BABA191227C00190000 | 2019-12-09 3:35PM EST | 2019-12-27 | 11.31 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| BABA200103C00190000 | 2019-12-09 3:59PM EST | 2020-01-03 | 11.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| BABA200110C00190000 | 2019-12-09 2:00PM EST | 2020-01-10 | 13.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BABA200117C00190000 | 2019-12-09 3:59PM EST | 2020-01-17 | 13.00 | 0.00 | 0.00 | 0.00 | - | 754 | 0 | 0.00% |
| BABA200124C00190000 | 2019-12-09 12:00PM EST | 2020-01-24 | 15.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA200221C00190000 | 2019-12-09 3:31PM EST | 2020-02-21 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1,099 | 0 | 0.00% |
| BABA200320C00190000 | 2019-12-09 3:59PM EST | 2020-03-20 | 18.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BABA200417C00190000 | 2019-12-09 3:33PM EST | 2020-04-17 | 20.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| BABA200619C00190000 | 2019-12-09 3:59PM EST | 2020-06-19 | 23.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| BABA200717C00190000 | 2019-12-05 10:02AM EST | 2020-07-17 | 23.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA200918C00190000 | 2019-12-06 12:02PM EST | 2020-09-18 | 29.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA210115C00190000 | 2019-12-09 3:08PM EST | 2021-01-15 | 33.30 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| BABA210618C00190000 | 2019-12-02 9:31AM EST | 2021-06-18 | 35.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA220121C00190000 | 2019-12-09 3:36PM EST | 2022-01-21 | 47.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
Putsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191213P00190000 | 2019-12-09 3:59PM EST | 2019-12-13 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,476 | 0 | 12.50% |
| BABA191220P00190000 | 2019-12-09 3:58PM EST | 2019-12-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2,695 | 0 | 6.25% |
| BABA191227P00190000 | 2019-12-09 3:59PM EST | 2019-12-27 | 1.94 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 6.25% |
| BABA200103P00190000 | 2019-12-09 2:32PM EST | 2020-01-03 | 2.44 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| BABA200110P00190000 | 2019-12-09 3:59PM EST | 2020-01-10 | 3.14 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| BABA200117P00190000 | 2019-12-09 3:59PM EST | 2020-01-17 | 3.75 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 3.13% |
| BABA200124P00190000 | 2019-12-09 3:53PM EST | 2020-01-24 | 4.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| BABA200221P00190000 | 2019-12-09 3:59PM EST | 2020-02-21 | 6.59 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 3.13% |
| BABA200320P00190000 | 2019-12-09 2:17PM EST | 2020-03-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| BABA200417P00190000 | 2019-12-09 2:10PM EST | 2020-04-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| BABA200619P00190000 | 2019-12-09 2:37PM EST | 2020-06-19 | 12.55 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| BABA200717P00190000 | 2019-12-05 12:06PM EST | 2020-07-17 | 14.10 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 1.56% |
| BABA200918P00190000 | 2019-12-06 3:30PM EST | 2020-09-18 | 15.42 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| BABA210115P00190000 | 2019-12-09 3:44PM EST | 2021-01-15 | 20.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| BABA210618P00190000 | 2019-11-27 1:31PM EST | 2021-06-18 | 24.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BABA220121P00190000 | 2019-12-09 11:50AM EST | 2022-01-21 | 27.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |