BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:230.00
Callsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191220C00230000 | 2019-12-13 10:08AM EST | 2019-12-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA191227C00230000 | 2019-12-13 11:15AM EST | 2019-12-27 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA200103C00230000 | 2019-12-13 2:39PM EST | 2020-01-03 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA200110C00230000 | 2019-12-13 3:44PM EST | 2020-01-10 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA200117C00230000 | 2019-12-13 3:47PM EST | 2020-01-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,039 | 0 | 6.25% |
| BABA200124C00230000 | 2019-12-13 1:41PM EST | 2020-01-24 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BABA200221C00230000 | 2019-12-13 1:29PM EST | 2020-02-21 | 2.38 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 6.25% |
| BABA200320C00230000 | 2019-12-13 3:55PM EST | 2020-03-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 6.25% |
| BABA200417C00230000 | 2019-12-12 11:24AM EST | 2020-04-17 | 5.12 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| BABA200619C00230000 | 2019-12-13 3:57PM EST | 2020-06-19 | 8.52 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| BABA200717C00230000 | 2019-12-13 3:35PM EST | 2020-07-17 | 9.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BABA200918C00230000 | 2019-12-12 10:47AM EST | 2020-09-18 | 13.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BABA210115C00230000 | 2019-12-13 3:56PM EST | 2021-01-15 | 17.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| BABA210618C00230000 | 2019-12-13 2:27PM EST | 2021-06-18 | 23.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BABA220121C00230000 | 2019-12-11 12:42PM EST | 2022-01-21 | 32.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
Putsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191220P00230000 | 2019-12-12 12:15PM EST | 2019-12-20 | 27.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BABA200110P00230000 | 2019-12-16 12:14AM EST | 2020-01-10 | 27.25 | - | - | 0.00 | - | - | - | 0.00% |
| BABA200117P00230000 | 2019-12-11 2:36PM EST | 2020-01-17 | 26.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA200221P00230000 | 2019-12-09 10:35AM EST | 2020-02-21 | 29.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA200320P00230000 | 2019-12-10 10:11AM EST | 2020-03-20 | 30.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BABA200417P00230000 | 2019-12-12 10:08AM EST | 2020-04-17 | 29.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA200619P00230000 | 2019-12-05 12:41PM EST | 2020-06-19 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA200717P00230000 | 2019-12-03 9:42AM EST | 2020-07-17 | 43.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA210115P00230000 | 2019-12-13 1:32PM EST | 2021-01-15 | 38.45 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| BABA210618P00230000 | 2019-11-20 3:55PM EST | 2021-06-18 | 57.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA220121P00230000 | 2019-12-09 12:03PM EST | 2022-01-21 | 49.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |