BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:235.00
Callsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191220C00235000 | 2019-12-13 11:26AM EST | 2019-12-20 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 459 | 41.80% |
| BABA200117C00235000 | 2019-12-13 3:31PM EST | 2020-01-17 | 0.24 | 0.15 | 0.23 | -0.12 | -33.33% | 599 | 1,142 | 24.78% |
| BABA200221C00235000 | 2019-12-13 1:08PM EST | 2020-02-21 | 1.69 | 1.50 | 1.61 | -0.14 | -7.65% | 793 | 1,687 | 27.34% |
| BABA200417C00235000 | 2019-12-13 3:39PM EST | 2020-04-17 | 3.98 | 3.80 | 4.00 | -0.31 | -7.23% | 30 | 838 | 27.87% |
| BABA200619C00235000 | 2019-12-12 1:02PM EST | 2020-06-19 | 7.32 | 7.05 | 7.35 | 0.00 | - | 20 | 320 | 29.73% |
| BABA200717C00235000 | 2019-12-12 12:19PM EST | 2020-07-17 | 8.85 | 8.05 | 8.40 | +1.03 | +13.17% | 6 | 9 | 29.64% |
| BABA200918C00235000 | 2019-12-12 1:42PM EST | 2020-09-18 | 11.71 | 10.55 | 11.30 | +0.71 | +6.45% | 2 | 16 | 30.53% |
| BABA210618C00235000 | 2019-11-27 10:45AM EST | 2021-06-18 | 20.13 | 20.20 | 22.40 | 0.00 | - | 2 | 71 | 33.10% |
Putsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191220P00235000 | 2019-10-30 9:11AM EST | 2019-12-20 | 58.85 | 32.90 | 37.40 | 0.00 | - | - | 0 | 140.28% |
| BABA200117P00235000 | 2019-12-11 12:19PM EST | 2020-01-17 | 31.95 | 29.75 | 30.60 | 0.00 | - | 1 | 5 | 29.03% |
| BABA200221P00235000 | 2019-12-12 11:04AM EST | 2020-02-21 | 31.50 | 30.75 | 31.20 | 0.00 | - | 1 | 17 | 24.61% |
| BABA200619P00235000 | 2019-12-13 1:49PM EST | 2020-06-19 | 35.05 | 34.90 | 36.20 | -45.90 | -56.70% | 2 | 10 | 27.27% |
| BABA210618P00235000 | 2019-11-15 2:28PM EST | 2021-06-18 | 59.50 | 44.90 | 47.20 | 0.00 | - | 25 | 25 | 27.79% |