BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:205.00
Callsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191018C00205000 | 2019-10-14 12:01PM EDT | 2019-10-18 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 12 | 13,090 | 62.50% |
| BABA191025C00205000 | 2019-10-11 3:42PM EDT | 2019-10-25 | 0.04 | 0.00 | 0.04 | 0.00 | - | 30 | 492 | 43.56% |
| BABA191101C00205000 | 2019-10-08 11:28AM EDT | 2019-11-01 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 54 | 40.92% |
| BABA191108C00205000 | 2019-09-27 2:38PM EDT | 2019-11-08 | 0.20 | 0.04 | 0.19 | 0.00 | - | 7 | 7 | 36.08% |
| BABA191115C00205000 | 2019-10-14 2:47PM EDT | 2019-11-15 | 0.20 | 0.18 | 0.19 | -0.19 | -48.72% | 98 | 12,635 | 31.89% |
| BABA191122C00205000 | 2019-10-14 11:12AM EDT | 2019-11-22 | 0.35 | 0.27 | 0.38 | -0.20 | -36.36% | 3 | 20 | 32.76% |
| BABA191220C00205000 | 2019-10-14 10:16AM EDT | 2019-12-20 | 0.91 | 0.78 | 0.84 | -0.36 | -28.35% | 1 | 812 | 29.71% |
| BABA200117C00205000 | 2019-10-14 3:42PM EDT | 2020-01-17 | 1.54 | 1.52 | 1.58 | -0.56 | -26.67% | 110 | 7,726 | 29.48% |
| BABA200221C00205000 | 2019-10-11 12:27PM EDT | 2020-02-21 | 3.55 | 2.78 | 2.90 | 0.00 | - | 4 | 120 | 30.57% |
| BABA200417C00205000 | 2019-10-11 11:47AM EDT | 2020-04-17 | 5.30 | 4.45 | 4.65 | -0.55 | -9.40% | 2 | 131 | 30.51% |
| BABA200619C00205000 | 2019-10-14 12:36PM EDT | 2020-06-19 | 7.00 | 6.80 | 7.00 | -0.95 | -11.95% | 3 | 601 | 31.48% |
| BABA210115C00205000 | 2019-10-10 10:46AM EDT | 2021-01-15 | 12.65 | 13.65 | 14.05 | 0.00 | - | 54 | 221 | 33.25% |
| BABA210618C00205000 | 2019-10-02 11:26AM EDT | 2021-06-18 | 16.72 | 17.75 | 19.45 | 0.00 | - | 1 | 89 | 35.04% |
| BABA220121C00205000 | 2019-10-08 10:19AM EDT | 2022-01-21 | 22.95 | 23.25 | 24.70 | 0.00 | - | 3 | 7 | 35.25% |
Putsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191018P00205000 | 2019-10-11 1:26PM EDT | 2019-10-18 | 31.75 | 33.45 | 34.40 | 0.00 | - | 10 | 0 | 79.69% |
| BABA191108P00205000 | 2019-10-07 1:33PM EDT | 2019-11-08 | 35.90 | 33.10 | 34.90 | 0.00 | - | - | - | 51.56% |
| BABA191115P00205000 | 2019-10-09 1:35PM EDT | 2019-11-15 | 39.81 | 33.60 | 34.20 | 0.00 | - | 11 | 88 | 35.82% |
| BABA191220P00205000 | 2019-10-04 3:13PM EDT | 2019-12-20 | 35.10 | 33.95 | 34.55 | 0.00 | - | 20 | 55 | 28.59% |
| BABA200117P00205000 | 2019-10-11 11:45AM EDT | 2020-01-17 | 32.25 | 34.40 | 35.00 | 0.00 | - | 27 | 246 | 27.10% |
| BABA200221P00205000 | 2019-10-01 11:26AM EDT | 2020-02-21 | 41.86 | 35.30 | 35.95 | 0.00 | - | - | 5 | 27.53% |
| BABA200619P00205000 | 2019-08-30 11:21AM EDT | 2020-06-19 | 38.60 | 42.35 | 43.90 | 0.00 | - | 50 | 102 | 37.63% |
| BABA210115P00205000 | 2019-08-30 10:32AM EDT | 2021-01-15 | 42.59 | 45.90 | 49.20 | 0.00 | - | 10 | 33 | 35.07% |
| BABA210618P00205000 | 2019-10-10 1:46PM EDT | 2021-06-18 | 50.28 | 45.05 | 48.95 | 0.00 | - | 1 | 7 | 30.06% |
| BABA220121P00205000 | 2019-10-08 9:37AM EDT | 2022-01-21 | 54.42 | 48.55 | 52.45 | 0.00 | - | - | 3 | 29.33% |