BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:260.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529C00260000 | 2020-05-28 10:16AM EDT | 2020-05-29 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 3,798 | 112.50% |
| BABA200605C00260000 | 2020-05-28 11:05AM EDT | 2020-06-05 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 370 | 58.59% |
| BABA200612C00260000 | 2020-05-27 2:15PM EDT | 2020-06-12 | 0.05 | 0.05 | 0.12 | 0.00 | - | 12 | 3,792 | 53.42% |
| BABA200619C00260000 | 2020-05-28 10:16AM EDT | 2020-06-19 | 0.12 | 0.09 | 0.10 | +0.03 | +33.33% | 1 | 4,575 | 45.51% |
| BABA200626C00260000 | 2020-05-27 9:56AM EDT | 2020-06-26 | 0.08 | 0.01 | 0.19 | 0.00 | - | 5 | 400 | 43.56% |
| BABA200702C00260000 | 2020-05-28 10:58AM EDT | 2020-07-02 | 0.12 | 0.03 | 0.19 | -0.12 | -50.00% | 3 | 1 | 39.75% |
| BABA200717C00260000 | 2020-05-28 10:53AM EDT | 2020-07-17 | 0.21 | 0.20 | 0.23 | -0.03 | -12.50% | 3 | 1,371 | 34.38% |
| BABA200821C00260000 | 2020-05-27 3:12PM EDT | 2020-08-21 | 0.70 | 0.58 | 0.70 | 0.00 | - | 5 | 191 | 32.18% |
| BABA200918C00260000 | 2020-05-28 11:05AM EDT | 2020-09-18 | 1.15 | 1.08 | 1.26 | -0.10 | -8.00% | 21 | 1,248 | 31.70% |
| BABA201016C00260000 | 2020-05-28 11:59AM EDT | 2020-10-16 | 1.61 | 1.52 | 1.79 | +0.03 | +1.90% | 2 | 1,683 | 30.94% |
| BABA201120C00260000 | 2020-05-28 9:33AM EDT | 2020-11-20 | 2.50 | 2.60 | 2.83 | -0.30 | -10.71% | 10 | 4,025 | 31.40% |
| BABA201218C00260000 | 2020-05-27 3:45PM EDT | 2020-12-18 | 3.20 | 3.20 | 3.40 | 0.00 | - | 5 | 224 | 30.82% |
| BABA210115C00260000 | 2020-05-28 10:11AM EDT | 2021-01-15 | 3.65 | 3.80 | 3.95 | -0.30 | -7.59% | 1 | 8,345 | 30.31% |
| BABA210219C00260000 | 2020-05-26 9:34AM EDT | 2021-02-19 | 6.58 | 4.75 | 5.00 | 0.00 | - | 20 | 364 | 30.58% |
| BABA210618C00260000 | 2020-05-28 11:00AM EDT | 2021-06-18 | 7.80 | 7.95 | 8.80 | 0.00 | - | 10 | 9,130 | 31.54% |
| BABA220121C00260000 | 2020-05-28 11:35AM EDT | 2022-01-21 | 15.05 | 14.15 | 15.70 | -0.13 | -0.86% | 4 | 1,851 | 32.92% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529P00260000 | 2020-05-20 2:59PM EDT | 2020-05-29 | 45.70 | 59.40 | 59.75 | 0.00 | - | - | 0 | 144.53% |
| BABA200605P00260000 | 2020-05-27 10:25AM EDT | 2020-06-05 | 61.20 | 59.25 | 60.05 | 0.00 | - | 1 | 5 | 88.09% |
| BABA200612P00260000 | 2020-05-11 10:28AM EDT | 2020-06-12 | 55.10 | 59.40 | 60.15 | 0.00 | - | 11 | 21 | 53.52% |
| BABA200619P00260000 | 2020-05-28 10:35AM EDT | 2020-06-19 | 60.64 | 59.50 | 60.20 | +0.64 | +1.07% | 1 | 22 | 58.59% |
| BABA200626P00260000 | 2020-05-20 11:42AM EDT | 2020-06-26 | 40.00 | 59.20 | 60.40 | 0.00 | - | - | 1,602 | 54.66% |
| BABA200717P00260000 | 2020-04-30 12:09PM EDT | 2020-07-17 | 59.39 | 60.60 | 61.80 | 0.00 | - | 1 | 12 | 53.92% |
| BABA200821P00260000 | 2020-05-21 2:17PM EDT | 2020-08-21 | 50.19 | 59.65 | 60.90 | 0.00 | - | - | 34 | 36.21% |
| BABA200918P00260000 | 2020-04-15 1:35PM EDT | 2020-09-18 | 54.12 | 58.10 | 58.65 | 0.00 | - | 33 | 72 | 0.00% |
| BABA201016P00260000 | 2020-05-13 11:47AM EDT | 2020-10-16 | 62.15 | 60.75 | 61.50 | 0.00 | - | 9 | 16 | 31.07% |
| BABA201120P00260000 | 2020-05-20 1:19PM EDT | 2020-11-20 | 53.50 | 61.55 | 62.20 | 0.00 | - | - | 1 | 30.38% |
| BABA201218P00260000 | 2020-05-26 9:30AM EDT | 2020-12-18 | 58.55 | 62.10 | 63.00 | 0.00 | - | 1 | 116 | 30.61% |
| BABA210115P00260000 | 2020-05-20 1:20PM EDT | 2021-01-15 | 54.35 | 62.45 | 63.25 | 0.00 | - | 2 | 313 | 29.36% |
| BABA210219P00260000 | 2020-05-13 7:08PM EDT | 2021-02-19 | 65.50 | 63.45 | 64.20 | 0.00 | - | - | 26 | 29.56% |
| BABA210618P00260000 | 2020-05-18 11:45AM EDT | 2021-06-18 | 59.70 | 66.25 | 67.40 | 0.00 | - | 1 | 53 | 29.93% |
| BABA220121P00260000 | 2020-05-20 12:48PM EDT | 2022-01-21 | 66.01 | 72.15 | 74.30 | 0.00 | - | 2 | 83 | 31.81% |
© 2020 Verizon Media. All rights reserved.