BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:250.00
Callsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191220C00250000 | 2019-12-06 2:10PM EST | 2019-12-20 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 467 | 46.88% |
| BABA200117C00250000 | 2019-12-06 2:54PM EST | 2020-01-17 | 0.09 | 0.08 | 0.10 | 0.00 | - | 297 | 9,864 | 28.42% |
| BABA200221C00250000 | 2019-12-06 2:21PM EST | 2020-02-21 | 0.59 | 0.57 | 0.61 | +0.03 | +5.36% | 6 | 180 | 28.30% |
| BABA200320C00250000 | 2019-12-06 3:08PM EST | 2020-03-20 | 1.19 | 1.17 | 1.22 | -0.09 | -7.03% | 22 | 424 | 28.26% |
| BABA200417C00250000 | 2019-12-05 3:35PM EST | 2020-04-17 | 1.85 | 1.76 | 2.05 | 0.00 | - | 9 | 68 | 28.77% |
| BABA200619C00250000 | 2019-12-06 3:52PM EST | 2020-06-19 | 4.18 | 4.10 | 4.35 | -0.02 | -0.48% | 1 | 1,984 | 30.07% |
| BABA200918C00250000 | 2019-11-27 2:40PM EST | 2020-09-18 | 7.30 | 7.20 | 7.45 | 0.00 | - | 4 | 9 | 30.60% |
| BABA210115C00250000 | 2019-12-06 3:46PM EST | 2021-01-15 | 11.60 | 11.45 | 11.70 | +0.35 | +3.11% | 38 | 2,912 | 31.58% |
| BABA210618C00250000 | 2019-12-05 11:55AM EST | 2021-06-18 | 15.90 | 15.00 | 17.15 | 0.00 | - | 1 | 4,280 | 32.79% |
| BABA220121C00250000 | 2019-12-06 1:33PM EST | 2022-01-21 | 23.05 | 21.05 | 23.95 | +0.80 | +3.60% | 7 | 202 | 33.81% |
Putsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200117P00250000 | 2019-11-29 9:30AM EST | 2020-01-17 | 50.10 | 47.85 | 48.50 | 0.00 | - | 2 | 0 | 35.21% |
| BABA200221P00250000 | 2019-12-05 1:10PM EST | 2020-02-21 | 50.00 | 48.10 | 48.50 | 0.00 | - | 6 | 5 | 26.03% |
| BABA200320P00250000 | 2019-12-06 10:22AM EST | 2020-03-20 | 49.90 | 48.25 | 48.80 | -6.75 | -11.92% | 5 | 17 | 24.90% |
| BABA200417P00250000 | 2019-09-19 9:11AM EST | 2020-04-17 | 66.55 | 77.15 | 78.05 | 0.00 | - | 1 | 0 | 93.29% |
| BABA200619P00250000 | 2019-08-15 2:50PM EST | 2020-06-19 | 82.30 | 69.75 | 72.55 | 0.00 | - | 5 | 0 | 65.80% |
| BABA210115P00250000 | 2019-12-06 11:37AM EST | 2021-01-15 | 56.50 | 55.05 | 57.65 | -1.35 | -2.33% | 175 | 257 | 28.71% |
| BABA210618P00250000 | 2019-12-05 9:30AM EST | 2021-06-18 | 62.08 | 57.55 | 60.85 | 0.00 | - | 1 | 3 | 28.08% |
| BABA220121P00250000 | 2019-10-15 1:41PM EST | 2022-01-21 | 80.95 | 72.00 | 75.55 | 0.00 | - | - | 0 | 36.87% |