BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor29 May 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529C00100000 | 2020-05-22 2:10PM EDT | 100.00 | 99.75 | 98.85 | 100.45 | +99.75 | - | 24 | 13 | 365.82% |
| BABA200529C00105000 | 2020-05-22 2:53PM EDT | 105.00 | 95.45 | 93.85 | 95.45 | +95.45 | - | 11 | 11 | 342.97% |
| BABA200529C00110000 | 2020-05-22 3:52PM EDT | 110.00 | 89.40 | 88.85 | 90.45 | +89.40 | - | 24 | 3 | 321.09% |
| BABA200529C00125000 | 2020-05-19 3:45PM EDT | 125.00 | 92.66 | 73.85 | 75.45 | +92.66 | - | - | 7 | 260.55% |
| BABA200529C00130000 | 2020-05-05 10:05AM EDT | 130.00 | 66.51 | 68.85 | 70.50 | 0.00 | - | 18 | 0 | 244.92% |
| BABA200529C00135000 | 2020-05-22 1:54PM EDT | 135.00 | 64.25 | 63.85 | 65.50 | +64.25 | - | 7 | 3 | 226.66% |
| BABA200529C00140000 | 2020-05-21 9:32AM EDT | 140.00 | 69.80 | 58.85 | 60.50 | 0.00 | - | - | 13 | 208.98% |
| BABA200529C00145000 | 2020-05-22 9:33AM EDT | 145.00 | 57.60 | 53.85 | 55.45 | +57.60 | - | 2 | 3 | 189.16% |
| BABA200529C00150000 | 2020-05-20 1:48PM EDT | 150.00 | 65.25 | 48.90 | 50.45 | 0.00 | - | 2 | 7 | 172.46% |
| BABA200529C00155000 | 2020-05-21 11:25AM EDT | 155.00 | 54.95 | 44.00 | 45.45 | +54.95 | - | - | 9 | 92.97% |
| BABA200529C00160000 | 2020-05-22 3:31PM EDT | 160.00 | 39.79 | 39.35 | 40.50 | -12.51 | -23.92% | 14 | 29 | 110.94% |
| BABA200529C00165000 | 2020-05-22 2:52PM EDT | 165.00 | 35.71 | 34.50 | 35.55 | -18.59 | -34.24% | 8 | 79 | 104.49% |
| BABA200529C00170000 | 2020-05-22 3:41PM EDT | 170.00 | 29.70 | 29.60 | 30.55 | -11.98 | -28.74% | 223 | 759 | 93.46% |
| BABA200529C00172500 | 2020-05-22 9:48AM EDT | 172.50 | 29.60 | 27.10 | 28.15 | -12.25 | -29.27% | 3 | 641 | 88.77% |
| BABA200529C00175000 | 2020-05-22 2:15PM EDT | 175.00 | 24.85 | 24.45 | 25.65 | -18.25 | -42.34% | 22 | 1,280 | 78.42% |
| BABA200529C00177500 | 2020-05-21 2:23PM EDT | 177.50 | 35.05 | 21.60 | 23.20 | 0.00 | - | 6 | 1,225 | 64.06% |
| BABA200529C00180000 | 2020-05-22 3:54PM EDT | 180.00 | 19.90 | 19.55 | 20.80 | -11.94 | -37.50% | 164 | 1,081 | 69.43% |
| BABA200529C00182500 | 2020-05-22 3:54PM EDT | 182.50 | 17.53 | 17.20 | 18.40 | -12.67 | -41.95% | 209 | 2,016 | 66.11% |
| BABA200529C00185000 | 2020-05-22 3:45PM EDT | 185.00 | 15.15 | 14.65 | 16.05 | -12.26 | -44.73% | 76 | 1,618 | 59.91% |
| BABA200529C00187500 | 2020-05-22 2:59PM EDT | 187.50 | 14.05 | 12.65 | 13.55 | -11.23 | -44.42% | 291 | 707 | 57.81% |
| BABA200529C00190000 | 2020-05-22 3:59PM EDT | 190.00 | 10.95 | 10.35 | 11.25 | -12.35 | -53.00% | 300 | 639 | 53.17% |
| BABA200529C00192500 | 2020-05-22 3:46PM EDT | 192.50 | 8.75 | 8.60 | 9.05 | -11.55 | -56.90% | 122 | 114 | 52.52% |
| BABA200529C00195000 | 2020-05-22 3:59PM EDT | 195.00 | 7.10 | 6.80 | 7.55 | -11.30 | -61.41% | 395 | 1,401 | 53.81% |
| BABA200529C00197500 | 2020-05-22 3:59PM EDT | 197.50 | 5.40 | 5.30 | 5.85 | -10.90 | -66.87% | 410 | 715 | 52.91% |
| BABA200529C00200000 | 2020-05-22 3:59PM EDT | 200.00 | 4.08 | 4.05 | 4.35 | -10.07 | -71.17% | 6,403 | 2,004 | 52.10% |
| BABA200529C00202500 | 2020-05-22 3:59PM EDT | 202.50 | 3.05 | 2.95 | 3.20 | -9.20 | -75.10% | 5,466 | 524 | 51.59% |
| BABA200529C00205000 | 2020-05-22 3:59PM EDT | 205.00 | 2.15 | 2.15 | 2.30 | -8.42 | -79.66% | 9,795 | 3,577 | 51.76% |
| BABA200529C00207500 | 2020-05-22 3:59PM EDT | 207.50 | 1.50 | 1.50 | 1.68 | -7.25 | -82.86% | 6,044 | 1,030 | 52.25% |
| BABA200529C00210000 | 2020-05-22 3:59PM EDT | 210.00 | 1.12 | 1.05 | 1.07 | -6.53 | -85.36% | 16,590 | 3,073 | 51.81% |
| BABA200529C00212500 | 2020-05-22 3:59PM EDT | 212.50 | 0.75 | 0.72 | 0.93 | -5.60 | -88.19% | 5,510 | 3,095 | 54.52% |
| BABA200529C00215000 | 2020-05-22 3:59PM EDT | 215.00 | 0.57 | 0.52 | 0.57 | -4.73 | -89.25% | 7,138 | 4,010 | 54.49% |
| BABA200529C00217500 | 2020-05-22 3:59PM EDT | 217.50 | 0.36 | 0.32 | 0.43 | -4.07 | -91.87% | 5,905 | 2,050 | 55.32% |
| BABA200529C00220000 | 2020-05-22 3:59PM EDT | 220.00 | 0.30 | 0.27 | 0.35 | -3.15 | -91.30% | 9,556 | 6,108 | 58.40% |
| BABA200529C00222500 | 2020-05-22 3:58PM EDT | 222.50 | 0.19 | 0.12 | 0.22 | -2.60 | -93.19% | 1,940 | 1,694 | 56.74% |
| BABA200529C00225000 | 2020-05-22 3:59PM EDT | 225.00 | 0.16 | 0.17 | 0.18 | -2.11 | -92.95% | 3,205 | 4,421 | 61.82% |
| BABA200529C00227500 | 2020-05-22 3:56PM EDT | 227.50 | 0.13 | 0.11 | 0.16 | -1.70 | -92.90% | 492 | 809 | 63.67% |
| BABA200529C00230000 | 2020-05-22 3:59PM EDT | 230.00 | 0.10 | 0.10 | 0.15 | -1.42 | -93.42% | 3,993 | 6,186 | 67.19% |
| BABA200529C00232500 | 2020-05-22 3:46PM EDT | 232.50 | 0.10 | 0.08 | 0.10 | -1.13 | -91.87% | 913 | 954 | 67.97% |
| BABA200529C00235000 | 2020-05-22 3:56PM EDT | 235.00 | 0.07 | 0.06 | 0.08 | -0.91 | -92.86% | 2,207 | 2,225 | 69.53% |
| BABA200529C00237500 | 2020-05-22 3:21PM EDT | 237.50 | 0.08 | 0.05 | 0.13 | +0.08 | - | 191 | 96 | 75.98% |
| BABA200529C00240000 | 2020-05-22 3:59PM EDT | 240.00 | 0.07 | 0.04 | 0.08 | -0.62 | -89.86% | 1,453 | 2,863 | 75.78% |
| BABA200529C00245000 | 2020-05-22 3:55PM EDT | 245.00 | 0.05 | 0.01 | 0.07 | -0.41 | -89.13% | 334 | 989 | 78.91% |
| BABA200529C00250000 | 2020-05-22 3:57PM EDT | 250.00 | 0.04 | 0.04 | 0.06 | -0.34 | -89.47% | 536 | 1,859 | 87.89% |
| BABA200529C00255000 | 2020-05-22 3:36PM EDT | 255.00 | 0.04 | 0.01 | 0.15 | -0.38 | -90.48% | 113 | 585 | 100.39% |
| BABA200529C00260000 | 2020-05-22 3:59PM EDT | 260.00 | 0.03 | 0.02 | 0.03 | -0.22 | -88.00% | 362 | 3,860 | 93.75% |
| BABA200529C00265000 | 2020-05-22 1:25PM EDT | 265.00 | 0.03 | 0.01 | 0.03 | -0.24 | -88.89% | 10 | 934 | 97.66% |
| BABA200529C00270000 | 2020-05-22 3:51PM EDT | 270.00 | 0.01 | 0.00 | 0.03 | -0.20 | -95.24% | 19 | 592 | 100.00% |
| BABA200529C00275000 | 2020-05-22 2:07PM EDT | 275.00 | 0.02 | 0.01 | 0.13 | -0.12 | -85.71% | 111 | 492 | 124.61% |
| BABA200529C00280000 | 2020-05-22 3:50PM EDT | 280.00 | 0.02 | 0.01 | 0.02 | -0.13 | -86.67% | 144 | 1,568 | 110.94% |
| BABA200529C00285000 | 2020-05-22 2:04PM EDT | 285.00 | 0.02 | 0.00 | 0.04 | +0.02 | - | 6 | 91 | 119.53% |
| BABA200529C00290000 | 2020-05-22 2:22PM EDT | 290.00 | 0.02 | 0.01 | 0.02 | +0.02 | - | 30 | 29 | 121.88% |
Putsfor29 May 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200529P00100000 | 2020-05-22 9:52AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 132 | 215.63% |
| BABA200529P00105000 | 2020-05-22 2:38PM EDT | 105.00 | 0.02 | 0.00 | 0.11 | +0.02 | - | 6 | 9 | 237.50% |
| BABA200529P00110000 | 2020-05-22 9:40AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | +0.01 | - | 9 | 77 | 204.69% |
| BABA200529P00115000 | 2020-05-20 12:48PM EDT | 115.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 3 | 27 | 206.25% |
| BABA200529P00120000 | 2020-05-22 12:45PM EDT | 120.00 | 0.01 | 0.00 | 0.04 | -0.08 | -88.89% | 73 | 4 | 171.88% |
| BABA200529P00125000 | 2020-05-22 1:31PM EDT | 125.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 39 | 163.28% |
| BABA200529P00130000 | 2020-05-22 3:58PM EDT | 130.00 | 0.03 | 0.01 | 0.11 | -0.03 | -50.00% | 105 | 123 | 165.63% |
| BABA200529P00135000 | 2020-05-22 3:47PM EDT | 135.00 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 126 | 118 | 143.75% |
| BABA200529P00140000 | 2020-05-22 3:52PM EDT | 140.00 | 0.05 | 0.02 | 0.07 | -0.03 | -37.50% | 8 | 494 | 135.16% |
| BABA200529P00145000 | 2020-05-22 3:56PM EDT | 145.00 | 0.06 | 0.05 | 0.11 | -0.01 | -14.29% | 124 | 215 | 131.64% |
| BABA200529P00150000 | 2020-05-22 3:59PM EDT | 150.00 | 0.09 | 0.07 | 0.10 | +0.02 | +28.57% | 3,522 | 444 | 119.92% |
| BABA200529P00155000 | 2020-05-22 3:58PM EDT | 155.00 | 0.09 | 0.03 | 0.10 | 0.00 | - | 232 | 283 | 103.91% |
| BABA200529P00160000 | 2020-05-22 3:52PM EDT | 160.00 | 0.09 | 0.03 | 0.16 | -0.01 | -10.00% | 245 | 283 | 97.27% |
| BABA200529P00165000 | 2020-05-22 3:59PM EDT | 165.00 | 0.15 | 0.01 | 0.15 | +0.03 | +25.00% | 210 | 261 | 83.20% |
| BABA200529P00170000 | 2020-05-22 3:59PM EDT | 170.00 | 0.21 | 0.19 | 0.22 | +0.08 | +61.54% | 474 | 400 | 83.40% |
| BABA200529P00172500 | 2020-05-22 3:59PM EDT | 172.50 | 0.23 | 0.23 | 0.27 | +0.06 | +35.29% | 165 | 904 | 79.88% |
| BABA200529P00175000 | 2020-05-22 3:59PM EDT | 175.00 | 0.27 | 0.26 | 0.27 | +0.10 | +58.82% | 437 | 322 | 74.22% |
| BABA200529P00177500 | 2020-05-22 3:58PM EDT | 177.50 | 0.33 | 0.30 | 0.34 | +0.14 | +73.68% | 190 | 453 | 70.22% |
| BABA200529P00180000 | 2020-05-22 3:59PM EDT | 180.00 | 0.40 | 0.37 | 0.41 | +0.16 | +66.67% | 2,056 | 1,795 | 66.36% |
| BABA200529P00182500 | 2020-05-22 3:59PM EDT | 182.50 | 0.53 | 0.50 | 0.54 | +0.19 | +55.88% | 1,135 | 1,955 | 63.72% |
| BABA200529P00185000 | 2020-05-22 3:59PM EDT | 185.00 | 0.64 | 0.59 | 0.73 | +0.24 | +60.00% | 1,678 | 2,091 | 60.16% |
| BABA200529P00187500 | 2020-05-22 3:59PM EDT | 187.50 | 0.92 | 0.80 | 0.95 | +0.44 | +91.67% | 1,145 | 927 | 57.28% |
| BABA200529P00190000 | 2020-05-22 3:59PM EDT | 190.00 | 1.26 | 1.20 | 1.32 | +0.59 | +88.06% | 6,612 | 2,486 | 56.06% |
| BABA200529P00192500 | 2020-05-22 3:59PM EDT | 192.50 | 1.76 | 1.68 | 1.85 | +0.86 | +95.56% | 2,129 | 574 | 54.64% |
| BABA200529P00195000 | 2020-05-22 3:59PM EDT | 195.00 | 2.55 | 2.36 | 2.56 | +1.19 | +87.50% | 6,280 | 2,180 | 53.61% |
| BABA200529P00197500 | 2020-05-22 3:59PM EDT | 197.50 | 3.36 | 3.25 | 3.40 | +1.75 | +108.70% | 3,004 | 1,661 | 52.30% |
| BABA200529P00200000 | 2020-05-22 3:59PM EDT | 200.00 | 4.40 | 4.10 | 4.65 | +2.10 | +91.30% | 7,640 | 3,851 | 50.61% |
| BABA200529P00202500 | 2020-05-22 3:59PM EDT | 202.50 | 6.04 | 5.40 | 6.50 | +3.41 | +129.66% | 2,535 | 1,129 | 52.52% |
| BABA200529P00205000 | 2020-05-22 3:59PM EDT | 205.00 | 7.57 | 7.25 | 7.75 | +4.12 | +119.42% | 2,543 | 2,222 | 51.44% |
| BABA200529P00207500 | 2020-05-22 3:57PM EDT | 207.50 | 9.55 | 9.00 | 9.75 | +5.00 | +109.89% | 505 | 1,100 | 52.05% |
| BABA200529P00210000 | 2020-05-22 3:59PM EDT | 210.00 | 11.45 | 10.90 | 11.75 | +5.85 | +104.46% | 1,561 | 1,769 | 51.17% |
| BABA200529P00212500 | 2020-05-22 3:54PM EDT | 212.50 | 13.56 | 12.75 | 14.40 | +6.86 | +102.39% | 423 | 545 | 53.47% |
| BABA200529P00215000 | 2020-05-22 3:51PM EDT | 215.00 | 16.33 | 15.70 | 16.20 | +8.30 | +103.36% | 401 | 2,015 | 57.18% |
| BABA200529P00217500 | 2020-05-22 3:52PM EDT | 217.50 | 18.48 | 17.45 | 18.75 | +8.41 | +83.52% | 104 | 1,149 | 52.64% |
| BABA200529P00220000 | 2020-05-22 3:59PM EDT | 220.00 | 20.74 | 19.85 | 20.95 | +9.04 | +77.26% | 175 | 436 | 69.53% |
| BABA200529P00222500 | 2020-05-22 3:51PM EDT | 222.50 | 23.50 | 22.30 | 23.60 | +9.72 | +70.54% | 8 | 174 | 55.47% |
| BABA200529P00225000 | 2020-05-22 3:11PM EDT | 225.00 | 24.90 | 24.80 | 26.00 | +9.76 | +64.46% | 17 | 80 | 56.45% |
| BABA200529P00227500 | 2020-05-22 3:07PM EDT | 227.50 | 27.06 | 27.25 | 28.80 | +7.56 | +38.77% | 2 | 85 | 69.43% |
| BABA200529P00230000 | 2020-05-22 2:33PM EDT | 230.00 | 30.50 | 29.70 | 31.05 | +11.15 | +57.62% | 24 | 467 | 62.31% |
| BABA200529P00232500 | 2020-05-20 12:23PM EDT | 232.50 | 17.83 | 32.20 | 33.75 | 0.00 | - | 49 | 146 | 75.39% |
| BABA200529P00235000 | 2020-05-22 9:42AM EDT | 235.00 | 33.05 | 34.70 | 36.25 | +8.71 | +35.78% | 5 | 2,133 | 79.69% |
| BABA200529P00240000 | 2020-05-22 2:10PM EDT | 240.00 | 40.35 | 39.75 | 41.25 | +11.36 | +39.19% | 1 | 2,184 | 90.04% |
| BABA200529P00245000 | 2020-05-22 9:57AM EDT | 245.00 | 41.55 | 44.60 | 46.20 | +8.11 | +24.25% | 3 | 1,270 | 88.67% |
| BABA200529P00250000 | 2020-05-22 2:10PM EDT | 250.00 | 50.41 | 50.30 | 51.20 | +50.41 | - | 1 | 4 | 121.97% |
| BABA200529P00255000 | 2020-05-20 1:50PM EDT | 255.00 | 40.25 | 54.65 | 56.25 | +40.25 | - | - | 1 | 109.18% |
| BABA200529P00260000 | 2020-05-20 2:59PM EDT | 260.00 | 45.70 | 59.65 | 61.30 | +45.70 | - | - | 2 | 119.14% |
| BABA200529P00265000 | 2020-05-20 1:36PM EDT | 265.00 | 51.83 | 64.60 | 66.30 | +51.83 | - | - | 2 | 123.44% |
| BABA200529P00270000 | 2020-05-20 3:35PM EDT | 270.00 | 55.15 | 69.60 | 71.30 | +55.15 | - | - | 5 | 130.47% |
| BABA200529P00280000 | 2020-05-22 2:50PM EDT | 280.00 | 79.70 | 79.60 | 81.20 | +79.70 | - | 37 | 9 | 136.33% |
| BABA200529P00285000 | 2020-05-22 11:55AM EDT | 285.00 | 82.30 | 84.60 | 86.20 | +82.30 | - | 10 | 3 | 142.19% |
| BABA200529P00290000 | 2020-05-22 2:10PM EDT | 290.00 | 90.20 | 89.60 | 91.20 | +90.20 | - | 36 | 7 | 148.44% |
© 2020 Verizon Media. All rights reserved.