BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:90.00
Callsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191220C00090000 | 2019-10-30 9:09AM EST | 2019-12-20 | 85.95 | 107.80 | 112.45 | 0.00 | - | 1 | 16 | 0.00% |
| BABA200117C00090000 | 2019-12-09 3:34PM EST | 2020-01-17 | 109.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA200221C00090000 | 2019-11-19 12:20PM EST | 2020-02-21 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA200417C00090000 | 2019-09-24 10:57AM EST | 2020-04-17 | 85.15 | 84.95 | 86.00 | 0.00 | - | - | 3 | 0.00% |
| BABA200619C00090000 | 2019-11-25 3:01PM EST | 2020-06-19 | 101.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA210115C00090000 | 2019-12-09 2:15PM EST | 2021-01-15 | 112.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA210618C00090000 | 2019-12-04 3:26PM EST | 2021-06-18 | 108.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA220121C00090000 | 2019-11-20 1:17PM EST | 2022-01-21 | 98.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191220P00090000 | 2019-11-01 8:33AM EST | 2019-12-20 | 0.05 | 0.00 | 0.04 | 0.00 | - | 74 | 74 | 240.63% |
| BABA200117P00090000 | 2019-12-11 9:59AM EST | 2020-01-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| BABA200221P00090000 | 2019-12-12 12:00PM EST | 2020-02-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BABA200320P00090000 | 2019-12-12 12:01PM EST | 2020-03-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| BABA200417P00090000 | 2019-12-10 9:31AM EST | 2020-04-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BABA200619P00090000 | 2019-12-12 12:23PM EST | 2020-06-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA200717P00090000 | 2019-12-09 12:08AM EST | 2020-07-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BABA210115P00090000 | 2019-12-13 11:29AM EST | 2021-01-15 | 0.73 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| BABA210618P00090000 | 2019-12-13 2:33PM EST | 2021-06-18 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA220121P00090000 | 2019-12-06 3:49PM EST | 2022-01-21 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |