BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:85.00
Callsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191220C00085000 | 2019-10-23 10:34AM EST | 2019-12-20 | 85.10 | 101.50 | 102.15 | 0.00 | - | - | 26 | 0.00% |
| BABA200117C00085000 | 2019-12-03 11:58AM EST | 2020-01-17 | 108.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA200619C00085000 | 2019-09-26 10:43AM EST | 2020-06-19 | 92.20 | 90.30 | 91.35 | 0.00 | - | 7 | 56 | 0.00% |
| BABA210115C00085000 | 2019-12-09 2:29PM EST | 2021-01-15 | 116.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA210618C00085000 | 2019-10-30 10:55AM EST | 2021-06-18 | 93.70 | 116.90 | 121.50 | 0.00 | - | 3 | 33 | 58.98% |
| BABA220121C00085000 | 2019-12-09 2:29PM EST | 2022-01-21 | 120.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191220P00085000 | 2019-11-04 10:02AM EST | 2019-12-20 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 168.75% |
| BABA200117P00085000 | 2019-12-09 11:05AM EST | 2020-01-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BABA200221P00085000 | 2019-12-06 10:12AM EST | 2020-02-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA200320P00085000 | 2019-12-05 9:44AM EST | 2020-03-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BABA200619P00085000 | 2019-12-09 9:52AM EST | 2020-06-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA200717P00085000 | 2019-12-06 3:48PM EST | 2020-07-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA210115P00085000 | 2019-12-09 9:47AM EST | 2021-01-15 | 0.61 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 12.50% |
| BABA210618P00085000 | 2019-11-20 3:07PM EST | 2021-06-18 | 1.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BABA220121P00085000 | 2019-12-06 12:33PM EST | 2022-01-21 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |