BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:245.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529C00245000 | 2020-05-27 11:57AM EDT | 2020-05-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 821 | 50.00% |
| BABA200605C00245000 | 2020-05-28 10:33AM EDT | 2020-06-05 | 0.05 | 0.04 | 0.08 | 0.00 | - | 2 | 485 | 55.86% |
| BABA200612C00245000 | 2020-05-28 10:25AM EDT | 2020-06-12 | 0.11 | 0.07 | 0.14 | +0.01 | +10.00% | 1 | 251 | 46.97% |
| BABA200619C00245000 | 2020-05-28 10:36AM EDT | 2020-06-19 | 0.14 | 0.13 | 0.16 | 0.00 | - | 33 | 5,505 | 39.99% |
| BABA200626C00245000 | 2020-05-28 10:33AM EDT | 2020-06-26 | 0.17 | 0.11 | 0.25 | -0.02 | -10.53% | 22 | 344 | 37.60% |
| BABA200702C00245000 | 2020-05-27 9:45AM EDT | 2020-07-02 | 0.22 | 0.00 | 0.30 | 0.00 | - | 10 | 17 | 35.40% |
| BABA200717C00245000 | 2020-05-28 9:48AM EDT | 2020-07-17 | 0.37 | 0.33 | 0.47 | -0.12 | -24.49% | 11 | 2,342 | 32.28% |
| BABA200821C00245000 | 2020-05-27 3:27PM EDT | 2020-08-21 | 1.70 | 1.37 | 1.48 | 0.00 | - | 22 | 1,091 | 32.12% |
| BABA200918C00245000 | 2020-05-28 10:48AM EDT | 2020-09-18 | 2.17 | 2.13 | 2.26 | -0.22 | -9.21% | 1 | 6,006 | 31.37% |
| BABA201016C00245000 | 2020-05-27 1:10PM EDT | 2020-10-16 | 3.10 | 2.92 | 3.10 | 0.00 | - | 1 | 529 | 30.99% |
| BABA201120C00245000 | 2020-05-28 10:50AM EDT | 2020-11-20 | 4.50 | 4.35 | 4.60 | -0.05 | -1.10% | 1 | 1,727 | 31.80% |
| BABA210115C00245000 | 2020-05-27 11:38AM EDT | 2021-01-15 | 6.50 | 5.95 | 6.20 | 0.00 | - | 1 | 226 | 31.09% |
| BABA210219C00245000 | 2020-05-27 11:15AM EDT | 2021-02-19 | 7.30 | 7.20 | 7.50 | 0.00 | - | 1 | 125 | 31.38% |
| BABA210618C00245000 | 2020-05-26 2:18PM EDT | 2021-06-18 | 12.65 | 11.00 | 11.85 | 0.00 | - | 206 | 6,548 | 32.26% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529P00245000 | 2020-05-27 3:39PM EDT | 2020-05-29 | 44.88 | 45.30 | 46.50 | 0.00 | - | 10 | 27 | 131.64% |
| BABA200605P00245000 | 2020-05-19 1:59PM EDT | 2020-06-05 | 26.50 | 45.25 | 46.30 | 0.00 | - | 9 | 403 | 78.66% |
| BABA200612P00245000 | 2020-05-26 3:13PM EDT | 2020-06-12 | 42.75 | 45.50 | 46.75 | 0.00 | - | - | - | 54.69% |
| BABA200619P00245000 | 2020-05-26 11:52AM EDT | 2020-06-19 | 41.30 | 45.40 | 46.40 | 0.00 | - | 7 | 2,019 | 50.98% |
| BABA200626P00245000 | 2020-05-20 12:23PM EDT | 2020-06-26 | 30.15 | 45.35 | 46.75 | 0.00 | - | 10 | 2,530 | 49.17% |
| BABA200717P00245000 | 2020-05-20 12:34PM EDT | 2020-07-17 | 29.45 | 45.60 | 46.75 | 0.00 | - | 2 | 9 | 37.72% |
| BABA200821P00245000 | 2020-05-20 12:47PM EDT | 2020-08-21 | 36.28 | 46.45 | 47.45 | 0.00 | - | - | 20 | 33.25% |
| BABA200918P00245000 | 2020-05-22 3:52PM EDT | 2020-09-18 | 48.00 | 47.20 | 48.20 | 0.00 | - | 3 | 157 | 32.08% |
| BABA201016P00245000 | 2020-05-19 10:31AM EDT | 2020-10-16 | 34.67 | 48.30 | 48.85 | 0.00 | - | 6 | 7 | 30.95% |
| BABA201120P00245000 | 2020-05-08 10:17AM EDT | 2020-11-20 | 48.90 | 49.35 | 50.40 | 0.00 | - | 1 | 74 | 31.90% |
| BABA210618P00245000 | 2020-05-20 1:27PM EDT | 2021-06-18 | 49.71 | 55.35 | 57.15 | 0.00 | - | 3 | 1,308 | 31.66% |
© 2020 Verizon Media. All rights reserved.