BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:240.00
Callsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191220C00240000 | 2019-12-09 1:16PM EST | 2019-12-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| BABA200117C00240000 | 2019-12-09 2:36PM EST | 2020-01-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| BABA200221C00240000 | 2019-12-09 2:17PM EST | 2020-02-21 | 0.92 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| BABA200320C00240000 | 2019-12-09 3:52PM EST | 2020-03-20 | 1.74 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| BABA200417C00240000 | 2019-12-09 10:47AM EST | 2020-04-17 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BABA200619C00240000 | 2019-12-09 2:17PM EST | 2020-06-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 6.25% |
| BABA200717C00240000 | 2019-12-09 12:48PM EST | 2020-07-17 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BABA200918C00240000 | 2019-12-09 3:47PM EST | 2020-09-18 | 8.60 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| BABA210115C00240000 | 2019-12-09 3:59PM EST | 2021-01-15 | 13.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| BABA210618C00240000 | 2019-12-06 1:27PM EST | 2021-06-18 | 19.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| BABA220121C00240000 | 2019-12-06 12:16PM EST | 2022-01-21 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200117P00240000 | 2019-08-01 1:28PM EST | 2020-01-17 | 75.65 | 65.45 | 66.15 | 0.00 | - | 24 | 0 | 148.65% |
| BABA200221P00240000 | 2019-12-06 10:40AM EST | 2020-02-21 | 39.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA200320P00240000 | 2019-12-05 12:23PM EST | 2020-03-20 | 41.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA200619P00240000 | 2019-12-06 1:41PM EST | 2020-06-19 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA210115P00240000 | 2019-12-06 11:45AM EST | 2021-01-15 | 49.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA210618P00240000 | 2019-12-06 10:32AM EST | 2021-06-18 | 52.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |