BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:80.00
Callsfor6 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191220C00080000 | 2019-12-02 12:05AM EST | 2019-12-20 | 109.90 | 119.80 | 120.25 | 0.00 | - | - | 3 | 195.51% |
| BABA200117C00080000 | 2019-11-27 1:41PM EST | 2020-01-17 | 120.80 | 120.00 | 120.35 | 0.00 | - | 10 | 189 | 126.76% |
| BABA200320C00080000 | 2019-11-04 10:00AM EST | 2020-03-20 | 102.20 | 120.10 | 120.80 | 0.00 | - | 1 | 1 | 88.72% |
| BABA200417C00080000 | 2019-11-27 1:33PM EST | 2020-04-17 | 121.50 | 119.25 | 122.10 | 0.00 | - | 1 | 1 | 83.20% |
| BABA200619C00080000 | 2019-09-20 10:44AM EST | 2020-06-19 | 103.93 | 95.10 | 96.20 | 0.00 | - | 1 | 24 | 0.00% |
| BABA210115C00080000 | 2019-11-01 2:45PM EST | 2021-01-15 | 118.08 | 120.90 | 123.35 | 0.00 | - | 10 | 74 | 58.48% |
| BABA210618C00080000 | 2019-11-27 11:36AM EST | 2021-06-18 | 122.00 | 121.40 | 125.30 | 0.00 | - | 1 | 67 | 55.35% |
Putsfor6 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191220P00080000 | 2019-11-29 12:06PM EST | 2019-12-20 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 3 | 157.81% |
| BABA200117P00080000 | 2019-12-05 11:01AM EST | 2020-01-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 200 | 8,541 | 85.16% |
| BABA200221P00080000 | 2019-12-05 10:24AM EST | 2020-02-21 | 0.04 | 0.04 | 0.05 | 0.00 | - | 18 | 576 | 73.05% |
| BABA200320P00080000 | 2019-12-04 11:42AM EST | 2020-03-20 | 0.02 | 0.03 | 0.06 | 0.00 | - | 6 | 58 | 62.50% |
| BABA200619P00080000 | 2019-11-25 3:42PM EST | 2020-06-19 | 0.07 | 0.01 | 0.26 | 0.00 | - | 10 | 290 | 52.05% |
| BABA210115P00080000 | 2019-12-05 11:23AM EST | 2021-01-15 | 0.56 | 0.50 | 0.62 | -0.02 | -3.45% | 20 | 656 | 45.12% |
| BABA210618P00080000 | 2019-10-18 10:54AM EST | 2021-06-18 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |