BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:90.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191115C00090000 | 2019-10-17 10:34AM EDT | 2019-11-15 | 86.60 | 82.30 | 82.90 | 0.00 | - | 2 | 19 | 188.48% |
| BABA200117C00090000 | 2019-10-08 10:26AM EDT | 2020-01-17 | 74.95 | 82.90 | 83.40 | 0.00 | - | 16 | 233 | 109.19% |
| BABA200221C00090000 | 2019-10-14 12:05AM EDT | 2020-02-21 | 82.86 | 83.00 | 83.80 | 0.00 | - | - | 10 | 94.53% |
| BABA200417C00090000 | 2019-09-24 11:57AM EDT | 2020-04-17 | 85.15 | 83.20 | 84.15 | 0.00 | - | - | 3 | 80.19% |
| BABA200619C00090000 | 2019-10-16 12:05PM EDT | 2020-06-19 | 87.95 | 83.75 | 84.70 | 0.00 | - | 21 | 44 | 71.70% |
| BABA210115C00090000 | 2019-09-30 10:08AM EDT | 2021-01-15 | 83.02 | 83.65 | 87.80 | 0.00 | - | 1 | 60 | 57.45% |
| BABA210618C00090000 | 2019-10-09 9:52AM EDT | 2021-06-18 | 88.00 | 85.90 | 89.60 | -2.95 | -3.24% | 1 | 19 | 54.88% |
| BABA220121C00090000 | 2019-10-08 3:57PM EDT | 2022-01-21 | 80.00 | 87.55 | 92.50 | 0.00 | - | 3 | 18 | 51.83% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191115P00090000 | 2019-09-27 3:17PM EDT | 2019-11-15 | 0.06 | 0.00 | 0.03 | 0.00 | - | 211 | 211 | 78.91% |
| BABA200117P00090000 | 2019-10-14 1:04PM EDT | 2020-01-17 | 0.11 | 0.06 | 0.11 | 0.00 | - | 1 | 4,240 | 52.44% |
| BABA200221P00090000 | 2019-09-27 12:44PM EDT | 2020-02-21 | 0.35 | 0.04 | 0.27 | 0.00 | - | 3 | 4 | 52.10% |
| BABA200320P00090000 | 2019-08-19 3:09PM EDT | 2020-03-20 | 0.32 | 0.12 | 0.34 | 0.00 | - | 10 | 22 | 48.88% |
| BABA200619P00090000 | 2019-10-15 11:20AM EDT | 2020-06-19 | 0.45 | 0.29 | 0.56 | 0.00 | - | 1 | 572 | 42.14% |
| BABA210115P00090000 | 2019-10-15 3:23PM EDT | 2021-01-15 | 1.34 | 1.07 | 1.57 | 0.00 | - | 2 | 233 | 38.09% |
| BABA210618P00090000 | 2019-09-06 12:10PM EDT | 2021-06-18 | 2.11 | 1.85 | 3.10 | 0.00 | - | 1 | 58 | 39.14% |
| BABA220121P00090000 | 2019-10-14 10:40AM EDT | 2022-01-21 | 3.40 | 2.46 | 4.00 | 0.00 | - | 1 | 29 | 36.21% |