BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:250.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529C00250000 | 2020-05-27 10:10AM EDT | 2020-05-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 1,774 | 96.88% |
| BABA200605C00250000 | 2020-05-28 11:24AM EDT | 2020-06-05 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 21 | 2,675 | 55.47% |
| BABA200612C00250000 | 2020-05-28 9:57AM EDT | 2020-06-12 | 0.08 | 0.09 | 0.13 | +0.07 | +700.00% | 1 | 274 | 49.12% |
| BABA200619C00250000 | 2020-05-28 11:57AM EDT | 2020-06-19 | 0.12 | 0.12 | 0.15 | -0.01 | -7.69% | 213 | 9,452 | 41.85% |
| BABA200626C00250000 | 2020-05-28 11:47AM EDT | 2020-06-26 | 0.17 | 0.15 | 0.18 | -0.01 | -5.56% | 33 | 415 | 37.65% |
| BABA200702C00250000 | 2020-05-27 10:06AM EDT | 2020-07-02 | 0.17 | 0.09 | 0.20 | 0.00 | - | 2 | 58 | 34.96% |
| BABA200717C00250000 | 2020-05-28 12:07PM EDT | 2020-07-17 | 0.34 | 0.32 | 0.36 | -0.06 | -15.00% | 119 | 5,070 | 32.37% |
| BABA200821C00250000 | 2020-05-28 11:50AM EDT | 2020-08-21 | 1.13 | 0.92 | 1.18 | +0.09 | +8.65% | 10 | 137 | 31.81% |
| BABA200918C00250000 | 2020-05-28 12:03PM EDT | 2020-09-18 | 1.85 | 1.74 | 1.98 | -0.08 | -4.15% | 771 | 4,019 | 31.57% |
| BABA201016C00250000 | 2020-05-28 11:25AM EDT | 2020-10-16 | 2.53 | 2.42 | 2.74 | +0.02 | +0.80% | 14 | 10,988 | 31.08% |
| BABA201120C00250000 | 2020-05-28 10:59AM EDT | 2020-11-20 | 3.60 | 3.85 | 4.00 | +0.10 | +2.86% | 14 | 1,361 | 31.46% |
| BABA201218C00250000 | 2020-05-28 11:47AM EDT | 2020-12-18 | 4.70 | 4.60 | 4.80 | +0.17 | +3.75% | 2 | 348 | 31.17% |
| BABA210115C00250000 | 2020-05-28 12:00PM EDT | 2021-01-15 | 5.50 | 5.35 | 5.60 | +0.25 | +4.76% | 104 | 20,348 | 30.96% |
| BABA210219C00250000 | 2020-05-28 11:54AM EDT | 2021-02-19 | 6.65 | 6.50 | 6.85 | +0.15 | +2.31% | 12 | 15,523 | 31.25% |
| BABA210618C00250000 | 2020-05-28 10:12AM EDT | 2021-06-18 | 10.20 | 10.30 | 11.15 | -0.20 | -1.92% | 10 | 14,667 | 32.22% |
| BABA220121C00250000 | 2020-05-28 11:51AM EDT | 2022-01-21 | 17.65 | 17.20 | 18.20 | +0.85 | +5.06% | 15 | 4,167 | 33.21% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529P00250000 | 2020-05-26 10:41AM EDT | 2020-05-29 | 44.70 | 49.65 | 50.05 | 0.00 | - | 1 | 1 | 154.69% |
| BABA200605P00250000 | 2020-05-26 3:34PM EDT | 2020-06-05 | 47.90 | 49.25 | 50.30 | 0.00 | - | 6 | 29 | 69.04% |
| BABA200612P00250000 | 2020-05-08 1:39PM EDT | 2020-06-12 | 49.55 | 49.20 | 50.15 | 0.00 | - | 10 | 40 | 62.79% |
| BABA200619P00250000 | 2020-05-26 11:52AM EDT | 2020-06-19 | 46.30 | 49.50 | 50.25 | 0.00 | - | 7 | 392 | 54.13% |
| BABA200626P00250000 | 2020-05-15 3:41PM EDT | 2020-06-26 | 46.85 | 49.25 | 50.50 | 0.00 | - | - | 1,774 | 50.76% |
| BABA200717P00250000 | 2020-05-27 12:29PM EDT | 2020-07-17 | 50.85 | 49.75 | 50.30 | 0.00 | - | 1 | 46 | 36.91% |
| BABA200821P00250000 | 2020-05-26 3:42PM EDT | 2020-08-21 | 49.73 | 50.15 | 51.25 | 0.00 | - | 30 | 73 | 34.69% |
| BABA200918P00250000 | 2020-05-20 12:21PM EDT | 2020-09-18 | 38.07 | 51.05 | 51.90 | 0.00 | - | 39 | 54 | 33.01% |
| BABA201016P00250000 | 2020-05-05 3:37PM EDT | 2020-10-16 | 57.85 | 51.55 | 52.55 | 0.00 | - | 28 | 65 | 31.86% |
| BABA201120P00250000 | 2020-05-13 2:49PM EDT | 2020-11-20 | 55.81 | 52.85 | 53.60 | 0.00 | - | 5 | 241 | 31.52% |
| BABA201218P00250000 | 2020-05-12 2:14PM EDT | 2020-12-18 | 52.07 | 53.50 | 54.55 | 0.00 | - | - | 10 | 31.58% |
| BABA210115P00250000 | 2020-05-22 2:39PM EDT | 2021-01-15 | 51.65 | 54.25 | 55.10 | 0.00 | - | 11 | 828 | 30.81% |
| BABA210219P00250000 | 2020-05-27 11:37AM EDT | 2021-02-19 | 55.65 | 55.15 | 56.15 | 0.00 | - | 14 | 20 | 30.74% |
| BABA210618P00250000 | 2020-05-22 9:50AM EDT | 2021-06-18 | 58.50 | 58.70 | 59.75 | 0.00 | - | 1 | 1,676 | 30.89% |
| BABA220121P00250000 | 2020-05-21 3:26PM EDT | 2022-01-21 | 57.38 | 64.85 | 66.50 | 0.00 | - | 201 | 164 | 31.94% |
© 2020 Verizon Media. All rights reserved.