BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:230.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529C00230000 | 2020-05-28 3:46PM EDT | 2020-05-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 5,763 | 93.75% |
| BABA200605C00230000 | 2020-05-28 3:58PM EDT | 2020-06-05 | 0.12 | 0.12 | 0.30 | -0.05 | -29.41% | 191 | 1,651 | 52.05% |
| BABA200612C00230000 | 2020-05-28 3:59PM EDT | 2020-06-12 | 0.23 | 0.15 | 0.41 | 0.00 | - | 32 | 456 | 43.16% |
| BABA200619C00230000 | 2020-05-28 3:59PM EDT | 2020-06-19 | 0.34 | 0.26 | 0.35 | -0.04 | -10.53% | 419 | 11,940 | 34.52% |
| BABA200626C00230000 | 2020-05-28 3:36PM EDT | 2020-06-26 | 0.50 | 0.46 | 0.58 | -0.06 | -10.71% | 90 | 757 | 33.47% |
| BABA200702C00230000 | 2020-05-28 3:12PM EDT | 2020-07-02 | 0.81 | 0.52 | 0.77 | +0.03 | +3.85% | 1 | 63 | 32.54% |
| BABA200717C00230000 | 2020-05-28 3:58PM EDT | 2020-07-17 | 1.15 | 1.15 | 1.26 | -0.32 | -21.77% | 220 | 7,242 | 30.95% |
| BABA200821C00230000 | 2020-05-28 3:18PM EDT | 2020-08-21 | 3.40 | 3.00 | 3.60 | -0.30 | -8.11% | 68 | 127 | 33.50% |
| BABA200918C00230000 | 2020-05-28 3:53PM EDT | 2020-09-18 | 4.30 | 4.15 | 4.80 | -0.50 | -10.42% | 415 | 7,093 | 32.63% |
| BABA201016C00230000 | 2020-05-28 3:50PM EDT | 2020-10-16 | 5.50 | 5.55 | 6.15 | -0.40 | -6.78% | 24 | 947 | 32.58% |
| BABA201120C00230000 | 2020-05-28 1:20PM EDT | 2020-11-20 | 8.40 | 7.60 | 8.25 | +0.65 | +8.39% | 9 | 469 | 33.57% |
| BABA201218C00230000 | 2020-05-27 3:01PM EDT | 2020-12-18 | 9.14 | 8.40 | 9.40 | 0.00 | - | 47 | 390 | 33.34% |
| BABA210115C00230000 | 2020-05-28 3:55PM EDT | 2021-01-15 | 9.70 | 9.50 | 10.30 | -0.36 | -3.58% | 157 | 11,177 | 32.81% |
| BABA210219C00230000 | 2020-05-28 3:30PM EDT | 2021-02-19 | 11.80 | 11.15 | 12.10 | -1.66 | -12.33% | 1 | 184 | 33.43% |
| BABA210618C00230000 | 2020-05-28 3:55PM EDT | 2021-06-18 | 16.00 | 14.45 | 17.65 | +0.15 | +0.95% | 2,410 | 2,675 | 34.86% |
| BABA220121C00230000 | 2020-05-28 3:35PM EDT | 2022-01-21 | 24.50 | 22.90 | 25.70 | +0.90 | +3.81% | 23 | 7,122 | 35.85% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529P00230000 | 2020-05-28 1:00PM EDT | 2020-05-29 | 29.25 | 29.75 | 31.30 | -1.08 | -3.56% | 6 | 405 | 103.13% |
| BABA200605P00230000 | 2020-05-21 1:48PM EDT | 2020-06-05 | 21.50 | 30.40 | 33.00 | 0.00 | - | 1 | 13 | 76.17% |
| BABA200612P00230000 | 2020-05-28 3:48PM EDT | 2020-06-12 | 30.70 | 28.90 | 32.90 | +8.70 | +39.55% | 2 | 1 | 68.80% |
| BABA200619P00230000 | 2020-05-28 1:14PM EDT | 2020-06-19 | 29.20 | 30.05 | 31.40 | -1.60 | -5.19% | 2 | 1,669 | 42.55% |
| BABA200626P00230000 | 2020-05-28 12:11PM EDT | 2020-06-26 | 30.35 | 30.40 | 31.45 | -1.25 | -3.96% | 10 | 15 | 37.60% |
| BABA200702P00230000 | 2020-05-26 10:00AM EDT | 2020-07-02 | 25.25 | 30.80 | 32.25 | 0.00 | - | - | - | 40.67% |
| BABA200717P00230000 | 2020-05-28 3:51PM EDT | 2020-07-17 | 32.35 | 31.05 | 31.85 | +0.35 | +1.09% | 4 | 256 | 31.51% |
| BABA200821P00230000 | 2020-05-20 3:04PM EDT | 2020-08-21 | 24.90 | 32.90 | 34.20 | 0.00 | - | - | 35 | 33.84% |
| BABA200918P00230000 | 2020-05-22 10:58AM EDT | 2020-09-18 | 34.90 | 34.25 | 35.20 | 0.00 | - | 2 | 486 | 32.34% |
| BABA201016P00230000 | 2020-04-30 10:52AM EDT | 2020-10-16 | 34.95 | 36.05 | 37.10 | 0.00 | - | 74 | 135 | 33.66% |
| BABA201120P00230000 | 2020-05-27 10:50AM EDT | 2020-11-20 | 39.35 | 37.45 | 38.55 | 0.00 | - | 1 | 116 | 33.16% |
| BABA201218P00230000 | 2020-05-28 12:26PM EDT | 2020-12-18 | 38.10 | 38.25 | 39.70 | +8.75 | +29.81% | 3 | 40 | 32.97% |
| BABA210115P00230000 | 2020-05-22 3:22PM EDT | 2021-01-15 | 40.75 | 39.30 | 40.20 | 0.00 | - | 12 | 1,086 | 31.79% |
| BABA210219P00230000 | 2020-05-19 12:35PM EDT | 2021-02-19 | 32.00 | 40.85 | 41.85 | 0.00 | - | 2 | 23 | 32.27% |
| BABA210618P00230000 | 2020-05-26 12:01PM EDT | 2021-06-18 | 42.85 | 44.55 | 46.85 | 0.00 | - | 2 | 558 | 33.25% |
| BABA220121P00230000 | 2020-05-21 10:11AM EDT | 2022-01-21 | 47.00 | 50.30 | 55.00 | 0.00 | - | 1 | 683 | 34.70% |
© 2020 Verizon Media. All rights reserved.