BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:205.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529C00205000 | 2020-05-28 12:09PM EDT | 2020-05-29 | 0.27 | 0.27 | 0.30 | -0.49 | -64.47% | 1,425 | 6,215 | 27.78% |
| BABA200605C00205000 | 2020-05-28 12:08PM EDT | 2020-06-05 | 1.92 | 1.92 | 1.95 | -0.46 | -19.33% | 1,571 | 2,946 | 29.75% |
| BABA200612C00205000 | 2020-05-28 11:37AM EDT | 2020-06-12 | 3.10 | 3.05 | 3.30 | -0.20 | -6.06% | 136 | 925 | 30.96% |
| BABA200619C00205000 | 2020-05-28 12:02PM EDT | 2020-06-19 | 4.20 | 4.15 | 4.35 | -0.58 | -12.13% | 738 | 14,632 | 31.25% |
| BABA200626C00205000 | 2020-05-28 11:20AM EDT | 2020-06-26 | 5.00 | 5.05 | 5.60 | -0.35 | -6.54% | 21 | 374 | 32.94% |
| BABA200702C00205000 | 2020-05-28 11:26AM EDT | 2020-07-02 | 5.65 | 5.60 | 6.10 | -0.13 | -2.25% | 6 | 70 | 32.09% |
| BABA200717C00205000 | 2020-05-28 12:05PM EDT | 2020-07-17 | 7.35 | 7.40 | 7.55 | -0.65 | -8.13% | 135 | 5,132 | 31.86% |
| BABA200821C00205000 | 2020-05-28 12:08PM EDT | 2020-08-21 | 11.28 | 11.05 | 11.30 | -0.12 | -1.05% | 20 | 14,640 | 34.23% |
| BABA200918C00205000 | 2020-05-28 12:03PM EDT | 2020-09-18 | 13.20 | 13.00 | 13.65 | -0.55 | -4.00% | 34 | 11,527 | 34.99% |
| BABA201016C00205000 | 2020-05-28 9:37AM EDT | 2020-10-16 | 14.00 | 14.70 | 15.20 | -0.50 | -3.45% | 3 | 277 | 34.46% |
| BABA201120C00205000 | 2020-05-28 10:34AM EDT | 2020-11-20 | 16.77 | 17.25 | 17.60 | -0.88 | -4.99% | 1 | 2,357 | 35.17% |
| BABA201218C00205000 | 2020-05-27 3:26PM EDT | 2020-12-18 | 18.95 | 18.35 | 18.90 | 0.00 | - | 14 | 145 | 34.85% |
| BABA210115C00205000 | 2020-05-28 11:37AM EDT | 2021-01-15 | 19.77 | 19.60 | 20.15 | -0.03 | -0.15% | 61 | 4,762 | 34.64% |
| BABA210219C00205000 | 2020-05-28 11:18AM EDT | 2021-02-19 | 21.30 | 21.45 | 22.10 | -0.30 | -1.39% | 1 | 337 | 35.15% |
| BABA210618C00205000 | 2020-05-28 11:50AM EDT | 2021-06-18 | 26.50 | 26.50 | 27.30 | +0.15 | +0.57% | 17 | 1,206 | 35.60% |
| BABA220121C00205000 | 2020-05-27 3:04PM EDT | 2022-01-21 | 34.63 | 34.00 | 36.70 | 0.00 | - | 32 | 374 | 37.74% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529P00205000 | 2020-05-28 12:05PM EDT | 2020-05-29 | 5.04 | 4.85 | 5.05 | -0.26 | -4.91% | 756 | 3,870 | 34.72% |
| BABA200605P00205000 | 2020-05-28 11:46AM EDT | 2020-06-05 | 6.63 | 6.50 | 6.75 | -0.17 | -2.50% | 452 | 1,006 | 32.46% |
| BABA200612P00205000 | 2020-05-28 11:37AM EDT | 2020-06-12 | 8.16 | 7.75 | 8.10 | -0.04 | -0.49% | 54 | 155 | 32.90% |
| BABA200619P00205000 | 2020-05-28 11:44AM EDT | 2020-06-19 | 9.00 | 8.85 | 9.00 | +0.35 | +4.05% | 78 | 9,063 | 32.08% |
| BABA200626P00205000 | 2020-05-28 10:04AM EDT | 2020-06-26 | 10.50 | 9.75 | 10.05 | -0.95 | -8.30% | 3 | 3,953 | 32.76% |
| BABA200702P00205000 | 2020-05-28 11:06AM EDT | 2020-07-02 | 11.14 | 9.95 | 10.95 | +0.53 | +5.00% | 4 | 26 | 33.55% |
| BABA200717P00205000 | 2020-05-28 12:01PM EDT | 2020-07-17 | 12.13 | 11.90 | 12.05 | +0.05 | +0.41% | 41 | 3,025 | 31.90% |
| BABA200821P00205000 | 2020-05-28 11:33AM EDT | 2020-08-21 | 15.89 | 15.35 | 15.70 | -0.08 | -0.50% | 23 | 547 | 34.01% |
| BABA200918P00205000 | 2020-05-28 11:28AM EDT | 2020-09-18 | 17.90 | 17.50 | 18.10 | -0.05 | -0.28% | 3 | 1,868 | 34.91% |
| BABA201016P00205000 | 2020-05-28 10:34AM EDT | 2020-10-16 | 19.65 | 19.00 | 19.40 | +0.15 | +0.77% | 1 | 377 | 33.89% |
| BABA201120P00205000 | 2020-05-28 9:38AM EDT | 2020-11-20 | 22.96 | 21.40 | 21.90 | +0.86 | +3.89% | 5 | 1,706 | 34.85% |
| BABA201218P00205000 | 2020-05-26 2:25PM EDT | 2020-12-18 | 21.90 | 22.70 | 23.20 | 0.00 | - | 4 | 306 | 34.55% |
| BABA210115P00205000 | 2020-05-28 11:15AM EDT | 2021-01-15 | 24.40 | 23.80 | 24.15 | -0.35 | -1.41% | 50 | 2,364 | 33.90% |
| BABA210219P00205000 | 2020-05-20 12:39PM EDT | 2021-02-19 | 21.22 | 25.25 | 25.90 | 0.00 | - | 1 | 122 | 34.17% |
| BABA210618P00205000 | 2020-05-22 9:58AM EDT | 2021-06-18 | 29.21 | 30.10 | 30.90 | 0.00 | - | 25 | 531 | 34.53% |
| BABA220121P00205000 | 2020-05-21 2:37PM EDT | 2022-01-21 | 33.73 | 37.20 | 38.55 | 0.00 | - | 20 | 1,933 | 35.17% |
© 2020 Verizon Media. All rights reserved.