BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:255.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529C00255000 | 2020-05-28 10:47AM EDT | 2020-05-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 637 | 106.25% |
| BABA200605C00255000 | 2020-05-27 3:31PM EDT | 2020-06-05 | 0.05 | 0.00 | 0.06 | 0.00 | - | 27 | 244 | 59.38% |
| BABA200612C00255000 | 2020-05-27 10:22AM EDT | 2020-06-12 | 0.05 | 0.01 | 0.11 | 0.00 | - | 1 | 136 | 51.95% |
| BABA200619C00255000 | 2020-05-28 11:08AM EDT | 2020-06-19 | 0.10 | 0.10 | 0.13 | -0.01 | -9.09% | 9 | 4,296 | 44.34% |
| BABA200626C00255000 | 2020-05-27 3:59PM EDT | 2020-06-26 | 0.14 | 0.01 | 0.21 | 0.00 | - | 12 | 246 | 41.65% |
| BABA200702C00255000 | 2020-05-26 2:33PM EDT | 2020-07-02 | 0.14 | 0.04 | 0.21 | 0.00 | - | 18 | 34 | 38.04% |
| BABA200717C00255000 | 2020-05-28 11:06AM EDT | 2020-07-17 | 0.27 | 0.26 | 0.29 | 0.00 | - | 37 | 2,963 | 33.64% |
| BABA200821C00255000 | 2020-05-28 11:17AM EDT | 2020-08-21 | 0.83 | 0.76 | 0.92 | -0.12 | -12.63% | 7 | 600 | 32.23% |
| BABA201016C00255000 | 2020-05-28 10:54AM EDT | 2020-10-16 | 1.90 | 1.92 | 2.05 | -0.15 | -7.32% | 1 | 562 | 30.47% |
| BABA210115C00255000 | 2020-05-27 2:23PM EDT | 2021-01-15 | 4.43 | 4.25 | 4.60 | 0.00 | - | 6 | 188 | 30.48% |
| BABA210219C00255000 | 2020-05-28 10:39AM EDT | 2021-02-19 | 5.55 | 5.40 | 5.70 | -0.10 | -1.77% | 1 | 47 | 30.70% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529P00255000 | 2020-05-27 10:03AM EDT | 2020-05-29 | 55.65 | 54.90 | 55.90 | 0.00 | - | 3 | 0 | 185.16% |
| BABA200605P00255000 | 2020-05-22 9:49AM EDT | 2020-06-05 | 53.05 | 55.10 | 55.95 | 0.00 | - | 4 | 14 | 91.21% |
| BABA200612P00255000 | 2020-05-11 1:47PM EDT | 2020-06-12 | 49.55 | 54.85 | 55.75 | 0.00 | - | 11 | 21 | 62.74% |
| BABA200619P00255000 | 2020-05-28 9:46AM EDT | 2020-06-19 | 56.80 | 55.20 | 55.85 | +6.97 | +13.99% | 1 | 21 | 57.08% |
| BABA200626P00255000 | 2020-05-18 1:55PM EDT | 2020-06-26 | 41.10 | 55.00 | 56.15 | 0.00 | - | - | 1,992 | 50.78% |
| BABA200717P00255000 | 2020-05-15 11:03AM EDT | 2020-07-17 | 54.44 | 55.10 | 55.95 | 0.00 | - | 16 | 17 | 42.90% |
| BABA201016P00255000 | 2020-05-18 2:18PM EDT | 2020-10-16 | 45.55 | 56.75 | 57.15 | 0.00 | - | 1 | 13 | 31.20% |
© 2020 Verizon Media. All rights reserved.