BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:290.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529C00290000 | 2020-05-26 9:30AM EDT | 2020-05-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 50.00% |
| BABA200605C00290000 | 2020-05-26 2:50PM EDT | 2020-06-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 29 | 50.00% |
| BABA200612C00290000 | 2020-05-27 9:52AM EDT | 2020-06-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| BABA200619C00290000 | 2020-05-26 2:42PM EDT | 2020-06-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 606 | 25.00% |
| BABA200626C00290000 | 2020-05-27 11:31AM EDT | 2020-06-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 51 | 212 | 25.00% |
| BABA200717C00290000 | 2020-05-27 3:36PM EDT | 2020-07-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 19 | 452 | 25.00% |
| BABA200821C00290000 | 2020-05-27 2:45PM EDT | 2020-08-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 12.50% |
| BABA200918C00290000 | 2020-05-27 3:59PM EDT | 2020-09-18 | 0.38 | 0.00 | 0.00 | 0.00 | - | 231 | 1,487 | 12.50% |
| BABA201016C00290000 | 2020-05-27 11:19AM EDT | 2020-10-16 | 0.42 | 0.00 | 0.00 | 0.00 | - | 31 | 164 | 12.50% |
| BABA201120C00290000 | 2020-05-27 2:36PM EDT | 2020-11-20 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 12.50% |
| BABA201218C00290000 | 2020-05-21 2:36PM EDT | 2020-12-18 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 134 | 12.50% |
| BABA210115C00290000 | 2020-05-27 3:00PM EDT | 2021-01-15 | 1.34 | 0.00 | 0.00 | 0.00 | - | 26 | 3,201 | 12.50% |
| BABA210219C00290000 | 2020-05-27 3:19PM EDT | 2021-02-19 | 1.89 | 0.00 | 0.00 | 0.00 | - | 4 | 15,117 | 6.25% |
| BABA210618C00290000 | 2020-05-22 1:54PM EDT | 2021-06-18 | 3.95 | 0.00 | 0.00 | 0.00 | - | 25 | 517 | 6.25% |
| BABA220121C00290000 | 2020-05-27 3:22PM EDT | 2022-01-21 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4 | 2,397 | 6.25% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529P00290000 | 2020-05-27 3:59PM EDT | 2020-05-29 | 89.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BABA200619P00290000 | 2020-05-26 3:13PM EDT | 2020-06-19 | 87.65 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| BABA200717P00290000 | 2020-05-22 9:34AM EDT | 2020-07-17 | 87.20 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| BABA200918P00290000 | 2020-05-27 1:11PM EDT | 2020-09-18 | 91.81 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 0.00% |
| BABA201016P00290000 | 2020-05-13 7:08PM EDT | 2020-10-16 | 85.75 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| BABA201120P00290000 | 2020-05-26 2:12PM EDT | 2020-11-20 | 87.93 | 0.00 | 0.00 | 0.00 | - | 28 | 34 | 0.00% |
| BABA210115P00290000 | 2020-05-22 2:11PM EDT | 2021-01-15 | 91.37 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| BABA210219P00290000 | 2020-05-19 12:36PM EDT | 2021-02-19 | 75.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BABA210618P00290000 | 2020-02-10 1:03AM EDT | 2021-06-18 | 75.95 | 88.90 | 91.20 | 0.00 | - | - | 0 | 25.66% |
| BABA220121P00290000 | 2020-05-22 10:00AM EDT | 2022-01-21 | 93.00 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
© 2020 Verizon Media. All rights reserved.