BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:300.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200605C00300000 | 2020-05-26 12:18PM EDT | 2020-06-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
| BABA200612C00300000 | 2020-05-22 9:47AM EDT | 2020-06-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| BABA200619C00300000 | 2020-05-27 3:38PM EDT | 2020-06-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 787 | 4,443 | 25.00% |
| BABA200717C00300000 | 2020-05-27 11:54AM EDT | 2020-07-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 120 | 2,015 | 25.00% |
| BABA200821C00300000 | 2020-05-26 12:12PM EDT | 2020-08-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| BABA200918C00300000 | 2020-05-27 3:59PM EDT | 2020-09-18 | 0.26 | 0.00 | 0.00 | 0.00 | - | 376 | 6,658 | 12.50% |
| BABA201016C00300000 | 2020-05-27 3:49PM EDT | 2020-10-16 | 0.33 | 0.00 | 0.00 | 0.00 | - | 104 | 10,191 | 12.50% |
| BABA201120C00300000 | 2020-05-27 3:08PM EDT | 2020-11-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 1,101 | 12.50% |
| BABA201218C00300000 | 2020-05-27 2:39PM EDT | 2020-12-18 | 0.81 | 0.00 | 0.00 | 0.00 | - | 35 | 355 | 12.50% |
| BABA210115C00300000 | 2020-05-27 3:43PM EDT | 2021-01-15 | 0.98 | 0.00 | 0.00 | 0.00 | - | 360 | 12,175 | 12.50% |
| BABA210219C00300000 | 2020-05-27 11:38AM EDT | 2021-02-19 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 12.50% |
| BABA210618C00300000 | 2020-05-27 3:01PM EDT | 2021-06-18 | 2.87 | 0.00 | 0.00 | 0.00 | - | 139 | 3,902 | 6.25% |
| BABA220121C00300000 | 2020-05-27 3:37PM EDT | 2022-01-21 | 7.35 | 0.00 | 0.00 | 0.00 | - | 12 | 1,487 | 6.25% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200612P00300000 | 2020-05-22 9:54AM EDT | 2020-06-12 | 97.23 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| BABA200619P00300000 | 2020-05-13 7:08PM EDT | 2020-06-19 | 110.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA200717P00300000 | 2020-03-27 4:09AM EDT | 2020-07-17 | 79.90 | 112.40 | 113.60 | 0.00 | - | - | 0 | 124.44% |
| BABA200918P00300000 | 2020-03-27 4:24AM EDT | 2020-09-18 | 78.45 | 112.95 | 114.30 | 0.00 | - | 2 | 0 | 84.99% |
| BABA201016P00300000 | 2020-05-26 2:12PM EDT | 2020-10-16 | 97.15 | 0.00 | 0.00 | 0.00 | - | 26 | 26 | 0.00% |
| BABA210115P00300000 | 2020-05-22 2:11PM EDT | 2021-01-15 | 100.87 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| BABA210618P00300000 | 2020-05-21 3:55PM EDT | 2021-06-18 | 91.28 | 0.00 | 0.00 | 0.00 | - | 12 | 162 | 0.00% |
| BABA220121P00300000 | 2020-05-20 1:31PM EDT | 2022-01-21 | 95.88 | 0.00 | 0.00 | 0.00 | - | 50 | 174 | 0.00% |
© 2020 Verizon Media. All rights reserved.