BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:240.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529C00240000 | 2020-05-28 10:44AM EDT | 2020-05-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,525 | 81.25% |
| BABA200605C00240000 | 2020-05-28 11:50AM EDT | 2020-06-05 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 3 | 772 | 50.59% |
| BABA200612C00240000 | 2020-05-28 9:51AM EDT | 2020-06-12 | 0.12 | 0.12 | 0.14 | -0.02 | -14.29% | 1 | 1,288 | 41.90% |
| BABA200619C00240000 | 2020-05-28 11:45AM EDT | 2020-06-19 | 0.18 | 0.18 | 0.20 | +0.01 | +5.88% | 146 | 9,534 | 36.96% |
| BABA200626C00240000 | 2020-05-28 10:16AM EDT | 2020-06-26 | 0.27 | 0.21 | 0.37 | +0.01 | +3.85% | 11 | 218 | 36.06% |
| BABA200702C00240000 | 2020-05-27 12:15PM EDT | 2020-07-02 | 0.30 | 0.20 | 0.40 | 0.00 | - | 11 | 102 | 33.40% |
| BABA200717C00240000 | 2020-05-28 11:33AM EDT | 2020-07-17 | 0.58 | 0.56 | 0.60 | -0.06 | -9.38% | 39 | 3,056 | 30.47% |
| BABA200821C00240000 | 2020-05-28 11:39AM EDT | 2020-08-21 | 1.93 | 1.79 | 2.15 | -0.38 | -16.45% | 134 | 2,537 | 32.41% |
| BABA200918C00240000 | 2020-05-28 11:10AM EDT | 2020-09-18 | 2.88 | 2.98 | 3.15 | -0.11 | -3.68% | 40 | 4,156 | 31.82% |
| BABA201016C00240000 | 2020-05-28 11:41AM EDT | 2020-10-16 | 4.00 | 3.85 | 4.20 | +0.15 | +3.90% | 16 | 5,384 | 31.59% |
| BABA201120C00240000 | 2020-05-26 12:18PM EDT | 2020-11-20 | 6.80 | 5.55 | 5.85 | 0.00 | - | 6 | 1,257 | 32.23% |
| BABA201218C00240000 | 2020-05-28 11:31AM EDT | 2020-12-18 | 6.45 | 6.45 | 6.80 | +0.08 | +1.26% | 2 | 5,971 | 31.92% |
| BABA210115C00240000 | 2020-05-28 11:35AM EDT | 2021-01-15 | 7.45 | 7.35 | 7.70 | +0.16 | +2.19% | 8 | 10,698 | 31.64% |
| BABA210219C00240000 | 2020-05-27 3:45PM EDT | 2021-02-19 | 8.70 | 8.75 | 9.05 | 0.00 | - | 23 | 188 | 31.80% |
| BABA210618C00240000 | 2020-05-28 10:56AM EDT | 2021-06-18 | 12.79 | 12.80 | 13.85 | -0.21 | -1.62% | 2 | 3,526 | 32.89% |
| BABA220121C00240000 | 2020-05-28 11:51AM EDT | 2022-01-21 | 20.80 | 19.80 | 21.40 | +1.35 | +6.94% | 23 | 3,041 | 33.96% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529P00240000 | 2020-05-27 3:39PM EDT | 2020-05-29 | 39.86 | 39.55 | 39.95 | 0.00 | - | 3 | 169 | 114.45% |
| BABA200605P00240000 | 2020-05-22 2:32PM EDT | 2020-06-05 | 40.80 | 39.35 | 39.90 | 0.00 | - | 3 | 251 | 61.82% |
| BABA200612P00240000 | 2020-05-26 12:17PM EDT | 2020-06-12 | 36.50 | 39.45 | 40.35 | 0.00 | - | 10 | 20 | 56.42% |
| BABA200619P00240000 | 2020-05-22 10:05AM EDT | 2020-06-19 | 37.42 | 39.50 | 40.40 | 0.00 | - | 20 | 1,885 | 47.78% |
| BABA200626P00240000 | 2020-05-14 12:38PM EDT | 2020-06-26 | 43.67 | 39.05 | 40.65 | 0.00 | - | 125 | 1,276 | 44.73% |
| BABA200717P00240000 | 2020-05-28 9:54AM EDT | 2020-07-17 | 41.65 | 40.00 | 40.45 | +1.77 | +4.44% | 2 | 374 | 32.57% |
| BABA200821P00240000 | 2020-05-26 3:42PM EDT | 2020-08-21 | 40.69 | 40.95 | 42.00 | 0.00 | - | 33 | 62 | 33.37% |
| BABA200918P00240000 | 2020-05-21 10:14AM EDT | 2020-09-18 | 34.55 | 41.95 | 42.70 | 0.00 | - | 1 | 690 | 31.54% |
| BABA201016P00240000 | 2020-05-19 1:36PM EDT | 2020-10-16 | 31.17 | 43.00 | 43.70 | 0.00 | - | 42 | 50 | 31.22% |
| BABA201120P00240000 | 2020-03-06 4:35PM EDT | 2020-11-20 | 55.25 | 53.70 | 54.40 | 0.00 | - | 1 | 102 | 50.40% |
| BABA201218P00240000 | 2020-05-21 9:31AM EDT | 2020-12-18 | 40.00 | 45.40 | 46.00 | 0.00 | - | 1 | 34 | 31.04% |
| BABA210115P00240000 | 2020-05-27 1:17PM EDT | 2021-01-15 | 48.05 | 46.20 | 47.10 | 0.00 | - | 1 | 2,082 | 31.22% |
| BABA210219P00240000 | 2020-05-19 12:35PM EDT | 2021-02-19 | 37.80 | 47.25 | 48.20 | 0.00 | - | 2 | 5 | 31.00% |
| BABA210618P00240000 | 2020-05-22 3:11PM EDT | 2021-06-18 | 52.14 | 51.15 | 52.60 | 0.00 | - | 3 | 348 | 31.76% |
| BABA220121P00240000 | 2020-05-21 2:06PM EDT | 2022-01-21 | 52.50 | 57.70 | 59.70 | 0.00 | - | 1 | 424 | 32.66% |
© 2020 Verizon Media. All rights reserved.