BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:225.00
Callsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191213C00225000 | 2019-12-09 1:51PM EST | 2019-12-13 | 0.03 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 25.00% |
| BABA191220C00225000 | 2019-12-09 3:41PM EST | 2019-12-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| BABA191227C00225000 | 2019-12-09 3:59PM EST | 2019-12-27 | 0.10 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| BABA200103C00225000 | 2019-12-09 2:22PM EST | 2020-01-03 | 0.23 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| BABA200110C00225000 | 2019-12-09 2:54PM EST | 2020-01-10 | 0.39 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| BABA200117C00225000 | 2019-12-09 3:53PM EST | 2020-01-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 627 | 0 | 6.25% |
| BABA200124C00225000 | 2019-12-09 1:59PM EST | 2020-01-24 | 1.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| BABA200221C00225000 | 2019-12-09 3:48PM EST | 2020-02-21 | 2.54 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 6.25% |
| BABA200417C00225000 | 2019-12-09 3:38PM EST | 2020-04-17 | 5.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| BABA200619C00225000 | 2019-12-09 2:48PM EST | 2020-06-19 | 8.85 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 3.13% |
| BABA200717C00225000 | 2019-12-09 11:31AM EST | 2020-07-17 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BABA200918C00225000 | 2019-12-09 9:45AM EST | 2020-09-18 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BABA210618C00225000 | 2019-12-06 1:09PM EST | 2021-06-18 | 24.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191213P00225000 | 2019-12-09 11:06AM EST | 2019-12-13 | 23.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA191220P00225000 | 2019-12-02 11:27AM EST | 2019-12-20 | 30.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA191227P00225000 | 2019-12-04 1:42PM EST | 2019-12-27 | 30.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA200117P00225000 | 2019-12-09 3:52PM EST | 2020-01-17 | 26.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BABA200221P00225000 | 2019-12-05 9:52AM EST | 2020-02-21 | 28.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA200417P00225000 | 2019-11-29 12:01PM EST | 2020-04-17 | 29.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA200619P00225000 | 2019-06-07 10:06AM EST | 2020-06-19 | 40.70 | 54.35 | 54.90 | 0.00 | - | 2 | 2 | 66.03% |
| BABA200918P00225000 | 2019-11-29 12:54PM EST | 2020-09-18 | 36.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BABA210618P00225000 | 2019-12-06 12:16PM EST | 2021-06-18 | 42.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |