BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:215.00
Callsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191018C00215000 | 2019-10-10 1:28PM EDT | 2019-10-18 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3,719 | 65.63% |
| BABA191025C00215000 | 2019-09-25 11:41AM EDT | 2019-10-25 | 0.05 | 0.00 | 0.28 | 0.00 | - | 7 | 136 | 57.81% |
| BABA191101C00215000 | 2019-10-11 3:07PM EDT | 2019-11-01 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 8 | 4 | 43.75% |
| BABA191115C00215000 | 2019-10-11 3:52PM EDT | 2019-11-15 | 0.16 | 0.14 | 0.18 | +0.05 | +45.45% | 117 | 2,875 | 36.23% |
| BABA191220C00215000 | 2019-10-08 11:36AM EDT | 2019-12-20 | 0.60 | 0.33 | 0.91 | +0.19 | +46.34% | 2 | 293 | 34.45% |
| BABA200117C00215000 | 2019-10-11 2:55PM EDT | 2020-01-17 | 1.14 | 0.98 | 1.29 | +0.43 | +60.56% | 16 | 8,998 | 31.57% |
| BABA200221C00215000 | 2019-10-10 12:05PM EDT | 2020-02-21 | 1.59 | 1.92 | 2.26 | 0.00 | - | 5 | 5,312 | 31.59% |
| BABA200417C00215000 | 2019-09-24 1:07PM EDT | 2020-04-17 | 3.95 | 3.40 | 3.80 | 0.00 | - | 25 | 87 | 31.35% |
| BABA200619C00215000 | 2019-10-11 3:28PM EDT | 2020-06-19 | 5.89 | 5.40 | 5.95 | +1.74 | +41.93% | 7 | 351 | 32.17% |
| BABA210618C00215000 | 2019-10-10 10:47AM EDT | 2021-06-18 | 14.70 | 14.20 | 18.40 | 0.00 | - | 1 | 43 | 35.86% |
| BABA220121C00215000 | 2019-10-07 9:56AM EDT | 2022-01-21 | 20.15 | 20.05 | 25.00 | 0.00 | - | 1 | 6 | 37.26% |
Putsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191018P00215000 | 2019-08-21 3:10PM EDT | 2019-10-18 | 39.40 | 32.30 | 32.85 | 0.00 | - | 4 | 0 | 0.00% |
| BABA191025P00215000 | 2019-09-19 12:29PM EDT | 2019-10-25 | 32.45 | 39.85 | 43.35 | 0.00 | - | 10 | 0 | 89.31% |
| BABA191101P00215000 | 2019-10-08 10:16AM EDT | 2019-11-01 | 50.30 | 39.90 | 43.85 | 0.00 | - | - | 0 | 77.51% |
| BABA191115P00215000 | 2019-08-19 12:14AM EDT | 2019-11-15 | 47.45 | 34.95 | 35.60 | 0.00 | - | - | 5 | 0.00% |
| BABA191220P00215000 | 2019-09-20 10:57AM EDT | 2019-12-20 | 51.15 | 41.15 | 42.55 | 0.00 | - | 10 | 12 | 30.20% |
| BABA200117P00215000 | 2019-09-23 10:36AM EDT | 2020-01-17 | 48.45 | 40.90 | 43.55 | 0.00 | - | 5 | 488 | 32.83% |
| BABA200221P00215000 | 2019-10-03 11:10AM EDT | 2020-02-21 | 48.05 | 42.10 | 43.90 | 0.00 | - | 10 | 15 | 29.79% |
| BABA200417P00215000 | 2019-10-07 12:10AM EDT | 2020-04-17 | 50.25 | 43.05 | 44.10 | 0.00 | - | - | 10 | 25.69% |
| BABA200619P00215000 | 2019-09-16 12:20PM EDT | 2020-06-19 | 43.40 | 44.50 | 46.45 | 0.00 | - | 1 | 97 | 28.60% |