BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:230.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191115C00230000 | 2019-10-16 2:49PM EDT | 2019-11-15 | 0.05 | 0.01 | 0.03 | 0.00 | - | 50 | 122 | 42.19% |
| BABA191220C00230000 | 2019-10-18 9:58AM EDT | 2019-12-20 | 0.14 | 0.11 | 0.15 | -0.06 | -30.00% | 3 | 60 | 34.18% |
| BABA200117C00230000 | 2019-10-18 10:26AM EDT | 2020-01-17 | 0.32 | 0.27 | 0.33 | -0.13 | -28.89% | 20 | 5,298 | 32.06% |
| BABA200221C00230000 | 2019-10-11 11:08AM EDT | 2020-02-21 | 1.15 | 0.73 | 0.82 | 0.00 | - | 13 | 133 | 32.24% |
| BABA200320C00230000 | 2019-10-15 12:26PM EDT | 2020-03-20 | 1.65 | 1.11 | 1.23 | 0.00 | - | 20 | 1,086 | 31.85% |
| BABA200417C00230000 | 2019-10-17 3:17PM EDT | 2020-04-17 | 2.01 | 1.55 | 1.67 | 0.00 | - | 1 | 99 | 31.52% |
| BABA200619C00230000 | 2019-10-18 10:20AM EDT | 2020-06-19 | 3.00 | 2.90 | 3.05 | -0.65 | -17.81% | 5 | 1,511 | 32.00% |
| BABA210115C00230000 | 2019-10-17 10:12AM EDT | 2021-01-15 | 9.25 | 7.90 | 8.30 | 0.00 | - | 5 | 765 | 33.26% |
| BABA210618C00230000 | 2019-10-11 10:19AM EDT | 2021-06-18 | 13.65 | 11.95 | 12.60 | 0.00 | - | 2 | 663 | 34.49% |
| BABA220121C00230000 | 2019-10-16 11:29AM EDT | 2022-01-21 | 18.70 | 16.15 | 18.95 | 0.00 | - | 3 | 20 | 36.33% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200117P00230000 | 2019-10-15 10:02AM EDT | 2020-01-17 | 56.15 | 57.20 | 57.75 | 0.00 | - | 5 | 181 | 0.00% |
| BABA200320P00230000 | 2019-09-30 2:41PM EDT | 2020-03-20 | 62.50 | 57.45 | 58.15 | 0.00 | - | - | 2 | 0.00% |
| BABA200417P00230000 | 2019-10-07 10:15AM EDT | 2020-04-17 | 62.30 | 57.55 | 58.35 | 0.00 | - | - | 1 | 0.00% |
| BABA200619P00230000 | 2019-09-24 11:05AM EDT | 2020-06-19 | 57.45 | 58.40 | 59.10 | 0.00 | - | 20 | 254 | 0.00% |
| BABA210115P00230000 | 2019-09-06 12:31PM EDT | 2021-01-15 | 58.79 | 59.50 | 63.60 | 0.00 | - | 2 | 54 | 22.80% |
| BABA210618P00230000 | 2019-06-06 9:45AM EDT | 2021-06-18 | 79.40 | 64.30 | 65.15 | 0.00 | - | 10 | 15 | 22.62% |