BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:215.00
Callsfor6 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191206C00215000 | 2019-12-05 1:09PM EST | 2019-12-06 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 29 | 1,139 | 44.14% |
| BABA191213C00215000 | 2019-12-05 1:13PM EST | 2019-12-13 | 0.24 | 0.23 | 0.24 | +0.16 | +200.00% | 26 | 0 | 29.59% |
| BABA191220C00215000 | 2019-12-05 1:11PM EST | 2019-12-20 | 0.59 | 0.57 | 0.58 | +0.39 | +195.00% | 842 | 0 | 27.49% |
| BABA191227C00215000 | 2019-12-05 1:11PM EST | 2019-12-27 | 0.84 | 0.83 | 0.88 | +0.53 | +170.97% | 218 | 0 | 25.88% |
| BABA200103C00215000 | 2019-12-05 1:08PM EST | 2020-01-03 | 1.33 | 1.29 | 1.35 | +0.75 | +129.31% | 342 | 0 | 26.09% |
| BABA200110C00215000 | 2019-12-05 12:28PM EST | 2020-01-10 | 1.84 | 1.82 | 1.88 | +0.78 | +73.58% | 18 | 274 | 26.55% |
| BABA200117C00215000 | 2019-12-05 1:18PM EST | 2020-01-17 | 2.38 | 2.36 | 2.38 | +1.29 | +118.35% | 1,308 | 8,261 | 26.80% |
| BABA200221C00215000 | 2019-12-05 1:11PM EST | 2020-02-21 | 5.40 | 5.40 | 5.45 | +1.90 | +54.29% | 714 | 4,339 | 29.81% |
| BABA200417C00215000 | 2019-12-05 1:01PM EST | 2020-04-17 | 8.78 | 8.55 | 8.80 | +1.93 | +28.18% | 2 | 1,314 | 30.22% |
| BABA200619C00215000 | 2019-12-05 12:08PM EST | 2020-06-19 | 12.30 | 12.45 | 12.70 | +2.00 | +19.42% | 53 | 616 | 31.80% |
| BABA200918C00215000 | 2019-11-18 12:03AM EST | 2020-09-18 | 11.70 | 16.60 | 17.20 | 0.00 | - | - | 46 | 32.73% |
| BABA210618C00215000 | 2019-11-27 1:33PM EST | 2021-06-18 | 28.98 | 26.80 | 28.30 | 0.00 | - | 6 | 43 | 34.70% |
| BABA220121C00215000 | 2019-12-04 12:52PM EST | 2022-01-21 | 31.98 | 32.65 | 36.20 | 0.00 | - | 1 | 71 | 36.28% |
Putsfor6 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191206P00215000 | 2019-11-26 3:50PM EST | 2019-12-06 | 21.25 | 15.05 | 15.45 | 0.00 | - | - | 0 | 53.91% |
| BABA191213P00215000 | 2019-11-27 9:59AM EST | 2019-12-13 | 18.60 | 15.10 | 15.70 | 0.00 | - | 20 | 31 | 36.33% |
| BABA191220P00215000 | 2019-12-05 12:39PM EST | 2019-12-20 | 15.50 | 15.55 | 15.70 | -3.35 | -17.77% | 27 | 100 | 27.25% |
| BABA200117P00215000 | 2019-12-05 9:47AM EST | 2020-01-17 | 18.50 | 17.00 | 17.15 | -2.35 | -11.27% | 14 | 2,406 | 25.01% |
| BABA200221P00215000 | 2019-12-05 10:17AM EST | 2020-02-21 | 20.80 | 19.65 | 19.85 | -4.15 | -16.63% | 1 | 55 | 27.59% |
| BABA200417P00215000 | 2019-12-04 10:25AM EST | 2020-04-17 | 25.15 | 22.30 | 22.70 | 0.00 | - | 2 | 42 | 27.54% |
| BABA200619P00215000 | 2019-11-20 9:35AM EST | 2020-06-19 | 26.78 | 25.40 | 25.95 | 0.00 | - | 26 | 97 | 28.53% |
| BABA200717P00215000 | 2019-12-04 10:38AM EST | 2020-07-17 | 29.25 | 26.50 | 27.25 | 0.00 | - | 2 | 14 | 28.83% |
| BABA210618P00215000 | 2019-11-18 12:11AM EST | 2021-06-18 | 47.35 | 37.05 | 38.20 | 0.00 | - | - | 1 | 29.44% |
| BABA220121P00215000 | 2019-11-27 10:19AM EST | 2022-01-21 | 42.90 | 40.30 | 43.90 | 0.00 | - | - | 1 | 29.90% |