BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:250.00
Callsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191018C00250000 | 2019-09-25 2:15PM EDT | 2019-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 680 | 150.00% |
| BABA191115C00250000 | 2019-09-26 11:06AM EDT | 2019-11-15 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 17 | 44.92% |
| BABA191220C00250000 | 2019-09-26 9:37AM EDT | 2019-12-20 | 0.10 | 0.00 | 0.08 | 0.00 | - | 1 | 61 | 34.08% |
| BABA200117C00250000 | 2019-10-15 3:41PM EDT | 2020-01-17 | 0.13 | 0.11 | 0.15 | 0.00 | - | 12 | 10,404 | 30.86% |
| BABA200221C00250000 | 2019-09-19 1:36PM EDT | 2020-02-21 | 0.85 | 0.31 | 0.49 | 0.00 | - | 5 | 1 | 31.57% |
| BABA200320C00250000 | 2019-10-04 10:01AM EDT | 2020-03-20 | 0.62 | 0.55 | 0.70 | 0.00 | - | 30 | 314 | 30.51% |
| BABA200417C00250000 | 2019-10-17 9:41AM EDT | 2020-04-17 | 0.93 | 0.79 | 0.90 | +0.07 | +8.14% | 3 | 5 | 29.51% |
| BABA200619C00250000 | 2019-10-14 10:26AM EDT | 2020-06-19 | 1.57 | 1.72 | 1.89 | 0.00 | - | 10 | 1,768 | 30.03% |
| BABA210115C00250000 | 2019-10-16 11:56AM EDT | 2021-01-15 | 6.30 | 5.05 | 6.35 | +0.20 | +3.28% | 1 | 2,295 | 31.53% |
| BABA210618C00250000 | 2019-10-16 10:18AM EDT | 2021-06-18 | 9.30 | 7.65 | 11.15 | 0.00 | - | 1 | 486 | 33.91% |
| BABA220121C00250000 | 2019-10-16 3:51PM EDT | 2022-01-21 | 14.50 | 12.35 | 16.60 | 0.00 | - | 2 | 28 | 34.88% |
Putsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191018P00250000 | 2019-10-15 10:25AM EDT | 2019-10-18 | 75.65 | 73.60 | 73.85 | 0.00 | - | 4 | 0 | 259.77% |
| BABA191115P00250000 | 2019-09-19 1:43PM EDT | 2019-11-15 | 68.50 | 73.45 | 74.00 | 0.00 | - | - | 0 | 67.11% |
| BABA200117P00250000 | 2019-06-07 11:06AM EDT | 2020-01-17 | 72.90 | 76.35 | 76.95 | 0.00 | - | 10 | 0 | 57.76% |
| BABA200417P00250000 | 2019-09-19 10:11AM EDT | 2020-04-17 | 66.55 | 73.30 | 74.25 | 0.00 | - | 1 | 0 | 30.82% |
| BABA200619P00250000 | 2019-08-15 3:50PM EDT | 2020-06-19 | 82.30 | 69.75 | 72.55 | 0.00 | - | 5 | 0 | 0.00% |
| BABA210115P00250000 | 2019-10-02 9:49AM EDT | 2021-01-15 | 87.20 | 74.65 | 77.50 | 0.00 | - | 77 | 230 | 27.88% |
| BABA210618P00250000 | 2019-06-07 11:06AM EDT | 2021-06-18 | 78.00 | 80.45 | 82.85 | 0.00 | - | - | 2 | 32.06% |