BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:280.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200710C00280000 | 2020-07-06 3:52PM EDT | 2020-07-10 | 0.08 | 0.05 | 0.11 | +0.01 | +14.29% | 340 | 829 | 66.02% |
| BABA200717C00280000 | 2020-07-06 3:59PM EDT | 2020-07-17 | 0.37 | 0.32 | 0.39 | +0.27 | +270.00% | 924 | 1,706 | 50.39% |
| BABA200724C00280000 | 2020-07-06 3:42PM EDT | 2020-07-24 | 0.55 | 0.57 | 0.69 | +0.42 | +323.08% | 48 | 200 | 45.02% |
| BABA200731C00280000 | 2020-07-06 3:44PM EDT | 2020-07-31 | 0.84 | 0.86 | 0.98 | +0.78 | +1,300.00% | 60 | 32 | 41.41% |
| BABA200807C00280000 | 2020-07-06 1:50PM EDT | 2020-08-07 | 0.89 | 0.93 | 1.32 | +0.81 | +1,012.50% | 26 | 1 | 39.44% |
| BABA200821C00280000 | 2020-07-06 3:56PM EDT | 2020-08-21 | 1.89 | 1.80 | 2.00 | +1.44 | +320.00% | 270 | 361 | 36.93% |
| BABA200918C00280000 | 2020-07-06 3:58PM EDT | 2020-09-18 | 3.20 | 3.10 | 3.40 | +2.13 | +199.07% | 856 | 5,907 | 34.50% |
| BABA201016C00280000 | 2020-07-06 3:17PM EDT | 2020-10-16 | 4.70 | 4.40 | 4.75 | +3.18 | +209.21% | 211 | 2,177 | 33.22% |
| BABA201120C00280000 | 2020-07-06 2:38PM EDT | 2020-11-20 | 5.54 | 6.15 | 6.70 | +2.94 | +113.08% | 123 | 740 | 32.98% |
| BABA201218C00280000 | 2020-07-06 3:49PM EDT | 2020-12-18 | 7.00 | 6.30 | 7.35 | +3.95 | +129.51% | 88 | 376 | 31.29% |
| BABA210115C00280000 | 2020-07-06 3:49PM EDT | 2021-01-15 | 7.90 | 7.55 | 8.00 | +4.45 | +128.99% | 1,870 | 3,484 | 30.06% |
| BABA210219C00280000 | 2020-07-06 2:49PM EDT | 2021-02-19 | 8.45 | 8.95 | 9.60 | +4.35 | +106.10% | 12 | 331 | 30.13% |
| BABA210319C00280000 | 2020-07-01 12:16PM EDT | 2021-03-19 | 9.05 | 9.90 | 10.85 | +5.00 | +123.46% | 5 | 49 | 30.20% |
| BABA210618C00280000 | 2020-07-06 3:50PM EDT | 2021-06-18 | 13.20 | 12.85 | 13.55 | +5.85 | +79.59% | 2,621 | 3,067 | 29.13% |
| BABA211015C00280000 | 2020-06-29 3:38PM EDT | 2021-10-15 | 9.18 | 15.45 | 17.40 | 0.00 | - | 1 | 2 | 28.92% |
| BABA220121C00280000 | 2020-07-06 3:59PM EDT | 2022-01-21 | 19.05 | 18.90 | 19.90 | +6.95 | +57.44% | 42 | 6,227 | 28.47% |
| BABA220617C00280000 | 2020-07-06 9:52AM EDT | 2022-06-17 | 23.36 | 22.85 | 25.85 | +8.11 | +53.18% | 4 | 24 | 29.91% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200710P00280000 | 2020-07-01 11:32AM EDT | 2020-07-10 | 64.40 | 39.55 | 40.80 | 0.00 | - | - | 3 | 74.02% |
| BABA200717P00280000 | 2020-07-01 12:45PM EDT | 2020-07-17 | 64.50 | 40.10 | 41.00 | 0.00 | - | 3 | 3 | 54.91% |
| BABA200724P00280000 | 2020-06-24 10:08AM EDT | 2020-07-24 | 53.18 | 40.35 | 41.30 | 0.00 | - | - | 5 | 52.39% |
| BABA200821P00280000 | 2020-06-19 10:08AM EDT | 2020-08-21 | 56.53 | 41.25 | 42.50 | 0.00 | - | 5 | 5 | 39.55% |
| BABA200918P00280000 | 2020-06-11 3:56PM EDT | 2020-09-18 | 65.44 | 66.20 | 66.60 | 0.00 | - | 36 | 36 | 94.04% |
| BABA201016P00280000 | 2020-07-06 12:55PM EDT | 2020-10-16 | 43.85 | 43.65 | 44.90 | -14.20 | -24.46% | 2 | 10 | 33.64% |
| BABA201218P00280000 | 2020-05-26 1:47PM EDT | 2020-12-18 | 78.05 | 60.55 | 61.45 | 0.00 | - | - | 1 | 54.44% |
| BABA210115P00280000 | 2020-07-06 2:28PM EDT | 2021-01-15 | 49.10 | 46.70 | 47.65 | -27.03 | -35.51% | 5 | 0 | 29.48% |
| BABA210618P00280000 | 2020-07-06 3:51PM EDT | 2021-06-18 | 52.25 | 51.55 | 53.35 | -17.50 | -25.09% | 11 | 372 | 28.93% |
| BABA220121P00280000 | 2020-06-23 2:25PM EDT | 2022-01-21 | 64.39 | 56.50 | 58.95 | 0.00 | - | 1 | 46 | 27.68% |
| BABA220617P00280000 | 2020-06-24 9:30AM EDT | 2022-06-17 | 70.00 | 59.95 | 64.10 | 0.00 | - | - | 1 | 28.62% |
© 2020 Verizon Media. All rights reserved.