BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:85.00
Callsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191018C00085000 | 2019-09-24 11:05AM EDT | 2019-10-18 | 89.29 | 90.45 | 91.10 | 0.00 | - | 2 | 0 | 343.75% |
| BABA191115C00085000 | 2019-09-30 12:04AM EDT | 2019-11-15 | 87.35 | 90.90 | 91.30 | 0.00 | - | - | 0 | 135.55% |
| BABA200117C00085000 | 2019-09-13 1:15PM EDT | 2020-01-17 | 95.21 | 87.05 | 87.60 | 0.00 | - | 3 | 77 | 0.00% |
| BABA200619C00085000 | 2019-09-26 11:43AM EDT | 2020-06-19 | 92.20 | 91.30 | 93.40 | 0.00 | - | 7 | 0 | 60.25% |
| BABA210115C00085000 | 2019-10-02 12:25PM EDT | 2021-01-15 | 84.02 | 91.60 | 95.85 | 0.00 | - | 2 | 0 | 50.92% |
| BABA210618C00085000 | 2019-10-09 9:48AM EDT | 2021-06-18 | 84.20 | 93.10 | 97.05 | 0.00 | - | 3 | 0 | 54.63% |
| BABA220121C00085000 | 2019-10-08 3:54PM EDT | 2022-01-21 | 84.50 | 95.05 | 100.00 | 0.00 | - | 1 | 0 | 53.76% |
Putsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191018P00085000 | 2019-09-27 1:41PM EDT | 2019-10-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | 218 | 317 | 212.50% |
| BABA191115P00085000 | 2019-09-16 1:25PM EDT | 2019-11-15 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 83.59% |
| BABA200117P00085000 | 2019-10-02 2:58PM EDT | 2020-01-17 | 0.11 | 0.06 | 0.12 | 0.00 | - | 60 | 0 | 58.40% |
| BABA200221P00085000 | 2019-09-06 1:25PM EDT | 2020-02-21 | 0.25 | 0.06 | 0.51 | 0.00 | - | 1,000 | 1,000 | 58.30% |
| BABA200619P00085000 | 2019-10-09 1:38PM EDT | 2020-06-19 | 0.50 | 0.25 | 0.48 | 0.00 | - | 25 | 0 | 45.75% |
| BABA210115P00085000 | 2019-10-02 12:25PM EDT | 2021-01-15 | 1.52 | 0.31 | 1.89 | 0.00 | - | 50 | 0 | 44.19% |
| BABA210618P00085000 | 2019-10-14 2:10PM EDT | 2021-06-18 | 1.95 | 1.03 | 2.53 | 0.00 | - | 1 | 0 | 41.08% |
| BABA220121P00085000 | 2019-10-14 10:41AM EDT | 2022-01-21 | 3.00 | 1.65 | 2.98 | 0.00 | - | 1 | 0 | 36.85% |