BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:260.00
Callsfor6 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191220C00260000 | 2019-11-27 3:07PM EST | 2019-12-20 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 47.66% |
| BABA200117C00260000 | 2019-12-05 1:07PM EST | 2020-01-17 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 9 | 1,338 | 31.15% |
| BABA200221C00260000 | 2019-12-05 11:16AM EST | 2020-02-21 | 0.29 | 0.30 | 0.31 | +0.03 | +11.54% | 181 | 594 | 29.20% |
| BABA200320C00260000 | 2019-12-05 11:59AM EST | 2020-03-20 | 0.69 | 0.67 | 0.70 | +0.26 | +60.47% | 4 | 587 | 29.07% |
| BABA200417C00260000 | 2019-11-29 10:14AM EST | 2020-04-17 | 0.80 | 1.06 | 1.20 | 0.00 | - | 2 | 671 | 29.02% |
| BABA200619C00260000 | 2019-12-05 12:45PM EST | 2020-06-19 | 2.89 | 2.75 | 3.00 | +0.54 | +22.98% | 3 | 1,020 | 30.40% |
| BABA200717C00260000 | 2019-12-02 11:07AM EST | 2020-07-17 | 3.05 | 3.40 | 3.60 | 0.00 | - | 18 | 24 | 30.08% |
| BABA200918C00260000 | 2019-12-05 11:17AM EST | 2020-09-18 | 5.22 | 5.05 | 5.50 | +0.42 | +8.75% | 4 | 137 | 30.64% |
| BABA210115C00260000 | 2019-12-05 1:10PM EST | 2021-01-15 | 9.05 | 8.95 | 9.10 | +1.70 | +23.13% | 280 | 2,932 | 31.34% |
| BABA210618C00260000 | 2019-12-03 3:19PM EST | 2021-06-18 | 12.30 | 12.35 | 14.10 | 0.00 | - | 2 | 448 | 32.54% |
| BABA220121C00260000 | 2019-12-03 1:17PM EST | 2022-01-21 | 17.58 | 18.45 | 21.20 | 0.00 | - | 51 | 671 | 34.14% |
Putsfor6 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191220P00260000 | 2019-09-29 11:12PM EST | 2019-12-20 | 94.00 | 82.05 | 82.85 | 0.00 | - | - | 0 | 245.02% |
| BABA200117P00260000 | 2019-06-07 10:06AM EST | 2020-01-17 | 78.97 | 86.25 | 87.00 | 0.00 | - | 1 | 0 | 163.21% |
| BABA200619P00260000 | 2019-06-07 10:06AM EST | 2020-06-19 | 74.65 | 86.20 | 87.80 | 0.00 | - | 14 | 0 | 77.60% |
| BABA210115P00260000 | 2019-12-02 12:54PM EST | 2021-01-15 | 69.25 | 64.85 | 65.70 | 0.00 | - | 2 | 3 | 25.89% |
| BABA220121P00260000 | 2019-10-09 10:52AM EST | 2022-01-21 | 98.10 | 77.75 | 81.90 | 0.00 | - | 1 | 57 | 34.66% |