BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:225.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529C00225000 | 2020-05-28 11:47AM EDT | 2020-05-29 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 46 | 4,451 | 53.13% |
| BABA200605C00225000 | 2020-05-28 12:18PM EDT | 2020-06-05 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 228 | 1,032 | 38.87% |
| BABA200612C00225000 | 2020-05-28 12:01PM EDT | 2020-06-12 | 0.31 | 0.30 | 0.35 | -0.05 | -13.89% | 19 | 333 | 33.50% |
| BABA200619C00225000 | 2020-05-28 12:28PM EDT | 2020-06-19 | 0.53 | 0.50 | 0.53 | -0.05 | -8.62% | 427 | 17,522 | 30.62% |
| BABA200626C00225000 | 2020-05-28 12:05PM EDT | 2020-06-26 | 0.80 | 0.73 | 0.98 | -0.08 | -9.09% | 6 | 196 | 31.37% |
| BABA200702C00225000 | 2020-05-28 11:58AM EDT | 2020-07-02 | 1.05 | 0.93 | 1.21 | -0.07 | -6.25% | 10 | 77 | 30.42% |
| BABA200717C00225000 | 2020-05-28 12:29PM EDT | 2020-07-17 | 1.85 | 1.79 | 1.88 | -0.15 | -7.50% | 218 | 12,694 | 29.40% |
| BABA200821C00225000 | 2020-05-28 12:01PM EDT | 2020-08-21 | 4.40 | 4.35 | 4.60 | -0.20 | -4.35% | 75 | 529 | 32.14% |
| BABA200918C00225000 | 2020-05-28 12:26PM EDT | 2020-09-18 | 6.10 | 5.80 | 6.35 | +0.10 | +1.67% | 15 | 7,482 | 32.53% |
| BABA201016C00225000 | 2020-05-28 10:44AM EDT | 2020-10-16 | 7.20 | 7.25 | 7.70 | -0.05 | -0.69% | 6 | 290 | 32.18% |
| BABA201120C00225000 | 2020-05-28 10:34AM EDT | 2020-11-20 | 9.00 | 9.30 | 9.75 | -0.21 | -2.28% | 6 | 617 | 32.83% |
| BABA201218C00225000 | 2020-05-28 11:51AM EDT | 2020-12-18 | 10.60 | 10.65 | 10.90 | +0.13 | +1.24% | 5 | 302 | 32.54% |
| BABA210115C00225000 | 2020-05-28 9:35AM EDT | 2021-01-15 | 11.19 | 11.65 | 12.10 | -0.26 | -2.27% | 1 | 211 | 32.49% |
| BABA210219C00225000 | 2020-05-28 12:12PM EDT | 2021-02-19 | 13.50 | 13.30 | 13.65 | 0.00 | - | 7 | 75 | 32.64% |
| BABA210618C00225000 | 2020-05-27 10:13AM EDT | 2021-06-18 | 18.00 | 17.70 | 18.95 | 0.00 | - | 5 | 762 | 33.70% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529P00225000 | 2020-05-28 9:40AM EDT | 2020-05-29 | 26.20 | 24.45 | 24.75 | +0.45 | +1.75% | 12 | 68 | 114.45% |
| BABA200605P00225000 | 2020-05-22 9:49AM EDT | 2020-06-05 | 24.05 | 24.55 | 25.15 | 0.00 | - | 1 | 35 | 58.18% |
| BABA200612P00225000 | 2020-05-27 2:07PM EDT | 2020-06-12 | 26.05 | 24.70 | 25.25 | 0.00 | - | 4 | 4 | 48.07% |
| BABA200619P00225000 | 2020-05-28 11:29AM EDT | 2020-06-19 | 25.60 | 24.90 | 25.40 | +0.23 | +0.91% | 20 | 3,940 | 41.38% |
| BABA200626P00225000 | 2020-05-22 2:43PM EDT | 2020-06-26 | 26.50 | 25.00 | 25.75 | 0.00 | - | 3 | 6 | 38.72% |
| BABA200702P00225000 | 2020-05-22 10:22AM EDT | 2020-07-02 | 24.90 | 25.40 | 25.75 | 0.00 | - | 2 | 1 | 35.35% |
| BABA200717P00225000 | 2020-05-28 9:39AM EDT | 2020-07-17 | 28.06 | 26.05 | 26.55 | +0.58 | +2.11% | 1 | 5,590 | 33.66% |
| BABA200821P00225000 | 2020-05-26 10:48AM EDT | 2020-08-21 | 26.10 | 28.55 | 29.20 | 0.00 | - | 5 | 274 | 34.58% |
| BABA200918P00225000 | 2020-05-26 9:45AM EDT | 2020-09-18 | 27.25 | 30.05 | 30.95 | 0.00 | - | 12 | 440 | 34.53% |
| BABA201016P00225000 | 2020-05-22 1:34PM EDT | 2020-10-16 | 32.95 | 31.40 | 31.95 | 0.00 | - | 1 | 59 | 33.17% |
| BABA201120P00225000 | 2020-05-22 12:08PM EDT | 2020-11-20 | 33.90 | 33.45 | 34.10 | 0.00 | - | 1 | 158 | 33.87% |
| BABA201218P00225000 | 2020-05-26 11:29AM EDT | 2020-12-18 | 32.55 | 34.55 | 35.10 | 0.00 | - | 18 | 40 | 33.23% |
| BABA210219P00225000 | 2020-05-21 9:48AM EDT | 2021-02-19 | 32.00 | 37.05 | 37.50 | 0.00 | - | 2 | 22 | 32.71% |
| BABA210618P00225000 | 2020-05-18 9:30AM EDT | 2021-06-18 | 38.97 | 41.25 | 42.30 | 0.00 | - | 1 | 327 | 33.16% |
© 2020 Verizon Media. All rights reserved.