BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 18, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191018C00070000 | 2019-09-24 10:24AM EDT | 70.00 | 102.70 | 106.20 | 106.40 | 0.00 | - | 1 | 26 | 0.00% |
| BABA191018C00075000 | 2019-09-30 12:04AM EDT | 75.00 | 97.25 | 101.15 | 101.35 | 0.00 | - | - | 25 | 0.00% |
| BABA191018C00080000 | 2019-09-23 10:01AM EDT | 80.00 | 97.55 | 96.00 | 96.35 | 0.00 | - | 1 | 9 | 0.00% |
| BABA191018C00085000 | 2019-09-24 11:05AM EDT | 85.00 | 89.29 | 91.05 | 91.45 | 0.00 | - | 2 | 3 | 0.00% |
| BABA191018C00090000 | 2019-10-09 9:50AM EDT | 90.00 | 73.70 | 86.20 | 86.40 | 0.00 | - | 1 | 1 | 0.00% |
| BABA191018C00095000 | 2019-06-17 12:07AM EDT | 95.00 | 68.02 | 80.75 | 81.15 | 0.00 | - | - | 0 | 0.00% |
| BABA191018C00100000 | 2019-09-05 11:18AM EDT | 100.00 | 77.90 | 69.15 | 70.20 | 0.00 | - | 1 | 0 | 0.00% |
| BABA191018C00105000 | 2019-10-17 9:56AM EDT | 105.00 | 71.63 | 71.15 | 71.35 | 0.00 | - | 2 | 56 | 0.00% |
| BABA191018C00110000 | 2019-10-11 10:36AM EDT | 110.00 | 64.50 | 66.10 | 66.40 | 0.00 | - | 1 | 31 | 0.00% |
| BABA191018C00115000 | 2019-10-14 1:50PM EDT | 115.00 | 56.98 | 61.05 | 61.40 | 0.00 | - | 1 | 177 | 0.00% |
| BABA191018C00120000 | 2019-10-15 3:50PM EDT | 120.00 | 55.45 | 56.00 | 56.45 | 0.00 | - | 1 | 491 | 0.00% |
| BABA191018C00125000 | 2019-10-17 10:25AM EDT | 125.00 | 51.37 | 51.05 | 51.35 | 0.00 | - | 2 | 97 | 0.00% |
| BABA191018C00130000 | 2019-10-17 1:47PM EDT | 130.00 | 46.55 | 46.00 | 46.40 | 0.00 | - | 1 | 203 | 0.00% |
| BABA191018C00135000 | 2019-10-16 9:46AM EDT | 135.00 | 39.84 | 41.05 | 41.20 | 0.00 | - | 1 | 300 | 0.00% |
| BABA191018C00140000 | 2019-10-17 3:54PM EDT | 140.00 | 36.72 | 36.25 | 36.45 | 0.00 | - | 4 | 489 | 0.00% |
| BABA191018C00141000 | 2019-10-10 12:25PM EDT | 141.00 | 25.00 | 35.05 | 35.45 | 0.00 | - | - | 4 | 0.00% |
| BABA191018C00142000 | 2019-10-10 6:18PM EDT | 142.00 | 23.30 | 34.05 | 34.50 | 0.00 | - | - | 10 | 0.00% |
| BABA191018C00144000 | 2019-10-07 1:34PM EDT | 144.00 | 26.10 | 32.00 | 32.45 | 0.00 | - | 1 | 2 | 0.00% |
| BABA191018C00145000 | 2019-10-16 10:05AM EDT | 145.00 | 29.50 | 31.15 | 31.35 | 0.00 | - | 50 | 647 | 0.00% |
| BABA191018C00147000 | 2019-10-08 9:42AM EDT | 147.00 | 17.36 | 29.00 | 29.50 | 0.00 | - | - | 9 | 0.00% |
| BABA191018C00148000 | 2019-10-09 11:27AM EDT | 148.00 | 17.50 | 28.10 | 28.30 | 0.00 | - | - | - | 0.00% |
| BABA191018C00149000 | 2019-10-09 1:23PM EDT | 149.00 | 16.40 | 27.05 | 27.45 | 0.00 | - | - | 1 | 0.00% |
| BABA191018C00150000 | 2019-10-17 12:35PM EDT | 150.00 | 26.07 | 26.20 | 26.40 | 0.00 | - | 4 | 867 | 0.00% |
| BABA191018C00152500 | 2019-10-14 2:19PM EDT | 152.50 | 19.50 | 23.55 | 23.90 | 0.00 | - | 5 | 329 | 0.00% |
| BABA191018C00155000 | 2019-10-17 3:51PM EDT | 155.00 | 21.65 | 21.20 | 21.40 | 0.00 | - | 1 | 1,867 | 0.00% |
| BABA191018C00157500 | 2019-10-17 2:51PM EDT | 157.50 | 19.20 | 18.55 | 18.90 | 0.00 | - | 2 | 211 | 0.00% |
| BABA191018C00160000 | 2019-10-17 3:59PM EDT | 160.00 | 16.85 | 16.00 | 16.25 | 0.00 | - | 22 | 4,072 | 0.00% |
| BABA191018C00162500 | 2019-10-17 3:51PM EDT | 162.50 | 14.22 | 13.75 | 13.90 | 0.00 | - | 10 | 809 | 0.00% |
| BABA191018C00165000 | 2019-10-17 3:50PM EDT | 165.00 | 11.58 | 11.30 | 11.40 | 0.00 | - | 244 | 8,679 | 0.00% |
| BABA191018C00167500 | 2019-10-17 3:59PM EDT | 167.50 | 9.38 | 8.65 | 8.75 | 0.00 | - | 68 | 1,714 | 0.00% |
| BABA191018C00170000 | 2019-10-17 3:59PM EDT | 170.00 | 6.80 | 6.25 | 6.40 | 0.00 | - | 488 | 18,816 | 0.00% |
| BABA191018C00172500 | 2019-10-17 3:58PM EDT | 172.50 | 4.48 | 3.90 | 4.05 | 0.00 | - | 213 | 4,125 | 0.00% |
| BABA191018C00175000 | 2019-10-17 3:59PM EDT | 175.00 | 2.33 | 2.06 | 2.12 | 0.00 | - | 1,843 | 15,149 | 24.81% |
| BABA191018C00177500 | 2019-10-17 3:59PM EDT | 177.50 | 0.89 | 0.80 | 0.84 | 0.00 | - | 4,316 | 10,163 | 30.66% |
| BABA191018C00180000 | 2019-10-17 3:59PM EDT | 180.00 | 0.25 | 0.25 | 0.28 | 0.00 | - | 3,184 | 24,885 | 34.47% |
| BABA191018C00182500 | 2019-10-17 3:59PM EDT | 182.50 | 0.10 | 0.08 | 0.10 | 0.00 | - | 430 | 11,718 | 39.26% |
| BABA191018C00185000 | 2019-10-17 3:56PM EDT | 185.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 307 | 19,543 | 44.14% |
| BABA191018C00187500 | 2019-10-17 3:24PM EDT | 187.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 4,128 | 52.34% |
| BABA191018C00190000 | 2019-10-17 2:57PM EDT | 190.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 192 | 15,518 | 50.00% |
| BABA191018C00192500 | 2019-10-16 12:58PM EDT | 192.50 | 0.01 | 0.02 | 0.03 | 0.00 | - | 1 | 751 | 70.31% |
| BABA191018C00195000 | 2019-10-17 3:57PM EDT | 195.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 37 | 8,655 | 71.88% |
| BABA191018C00197500 | 2019-10-15 2:06PM EDT | 197.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 24 | 195 | 79.69% |
| BABA191018C00200000 | 2019-10-17 2:50PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 15,981 | 81.25% |
| BABA191018C00202500 | 2019-10-04 3:00PM EDT | 202.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 7 | 210 | 95.31% |
| BABA191018C00205000 | 2019-10-16 10:02AM EDT | 205.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 1 | 13,137 | 103.13% |
| BABA191018C00207500 | 2019-10-07 10:05AM EDT | 207.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 79 | 115.63% |
| BABA191018C00210000 | 2019-10-15 3:26PM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 11,508 | 118.75% |
| BABA191018C00215000 | 2019-10-10 1:28PM EDT | 215.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 3,719 | 142.19% |
| BABA191018C00220000 | 2019-10-15 10:49AM EDT | 220.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 10,783 | 137.50% |
| BABA191018C00225000 | 2019-10-11 9:56AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2,123 | 150.00% |
| BABA191018C00230000 | 2019-10-02 3:29PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,528 | 162.50% |
| BABA191018C00235000 | 2019-09-17 3:30PM EDT | 235.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 113 | 193.75% |
| BABA191018C00240000 | 2019-10-02 1:20PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 659 | 187.50% |
| BABA191018C00245000 | 2019-08-21 11:49AM EDT | 245.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 121 | 218.75% |
| BABA191018C00250000 | 2019-09-25 2:15PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 680 | 212.50% |
| BABA191018C00255000 | 2019-09-23 10:26AM EDT | 255.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 61 | 240.63% |
| BABA191018C00260000 | 2019-08-15 3:58PM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| BABA191018C00265000 | 2019-09-27 1:15PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,147 | 237.50% |
| BABA191018C00270000 | 2019-09-24 2:29PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 982 | 250.00% |
PutsforOctober 18, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191018P00070000 | 2019-09-27 12:31PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,284 | 1,316 | 550.00% |
| BABA191018P00075000 | 2019-09-27 3:03PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 460 | 725 | 500.00% |
| BABA191018P00080000 | 2019-09-27 11:54AM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 225 | 10,204 | 475.00% |
| BABA191018P00085000 | 2019-09-27 1:41PM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 218 | 317 | 437.50% |
| BABA191018P00090000 | 2019-08-27 1:21PM EDT | 90.00 | 0.03 | 0.00 | 0.09 | -0.01 | -25.00% | 1 | 575 | 493.75% |
| BABA191018P00095000 | 2019-10-08 12:22PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 507 | 375.00% |
| BABA191018P00100000 | 2019-10-16 10:06AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,023 | 362.50% |
| BABA191018P00105000 | 2019-10-14 9:54AM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 607 | 346.88% |
| BABA191018P00110000 | 2019-09-30 12:07PM EDT | 110.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 45 | 771 | 318.75% |
| BABA191018P00115000 | 2019-10-10 12:41PM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,084 | 290.63% |
| BABA191018P00120000 | 2019-10-09 11:45AM EDT | 120.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1,450 | 271.88% |
| BABA191018P00125000 | 2019-10-14 9:31AM EDT | 125.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 1,142 | 231.25% |
| BABA191018P00130000 | 2019-10-16 1:13PM EDT | 130.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 2,622 | 218.75% |
| BABA191018P00135000 | 2019-10-16 12:30PM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 5,502 | 168.75% |
| BABA191018P00136000 | 2019-10-08 3:57PM EDT | 136.00 | 0.16 | 0.01 | 0.03 | 0.00 | - | - | 7 | 190.63% |
| BABA191018P00137000 | 2019-10-09 12:30PM EDT | 137.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 26 | 179.69% |
| BABA191018P00139000 | 2019-10-11 3:36PM EDT | 139.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 20 | 170.31% |
| BABA191018P00140000 | 2019-10-16 10:05AM EDT | 140.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 12 | 6,258 | 159.38% |
| BABA191018P00142000 | 2019-10-11 3:12PM EDT | 142.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 19 | 156.25% |
| BABA191018P00143000 | 2019-10-10 1:07PM EDT | 143.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 154 | 153.13% |
| BABA191018P00144000 | 2019-10-14 2:39PM EDT | 144.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 113 | 153.13% |
| BABA191018P00145000 | 2019-10-16 1:07PM EDT | 145.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 6,203 | 146.88% |
| BABA191018P00146000 | 2019-10-10 3:30PM EDT | 146.00 | 0.15 | 0.01 | 0.03 | 0.00 | - | 15 | 165 | 143.75% |
| BABA191018P00147000 | 2019-10-11 3:16PM EDT | 147.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 60 | 198 | 139.06% |
| BABA191018P00148000 | 2019-10-16 3:33PM EDT | 148.00 | 0.03 | 0.03 | 0.03 | 0.00 | - | 1 | 202 | 140.63% |
| BABA191018P00149000 | 2019-10-16 1:07PM EDT | 149.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 1 | 113 | 132.81% |
| BABA191018P00150000 | 2019-10-17 3:19PM EDT | 150.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 42 | 13,990 | 115.63% |
| BABA191018P00152500 | 2019-10-17 9:58AM EDT | 152.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 303 | 114.06% |
| BABA191018P00155000 | 2019-10-17 2:35PM EDT | 155.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 1 | 13,440 | 95.31% |
| BABA191018P00157500 | 2019-10-17 9:30AM EDT | 157.50 | 0.02 | 0.01 | 0.01 | 0.00 | - | 1 | 1,016 | 84.38% |
| BABA191018P00160000 | 2019-10-17 11:16AM EDT | 160.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 24 | 12,466 | 77.34% |
| BABA191018P00162500 | 2019-10-17 2:37PM EDT | 162.50 | 0.01 | 0.02 | 0.02 | 0.00 | - | 377 | 4,306 | 68.75% |
| BABA191018P00165000 | 2019-10-17 3:27PM EDT | 165.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 66 | 20,612 | 56.25% |
| BABA191018P00167500 | 2019-10-17 3:49PM EDT | 167.50 | 0.02 | 0.03 | 0.05 | 0.00 | - | 311 | 2,493 | 51.95% |
| BABA191018P00170000 | 2019-10-17 3:55PM EDT | 170.00 | 0.06 | 0.07 | 0.08 | 0.00 | - | 1,649 | 18,736 | 45.12% |
| BABA191018P00172500 | 2019-10-17 3:59PM EDT | 172.50 | 0.13 | 0.23 | 0.26 | 0.00 | - | 1,099 | 4,671 | 42.68% |
| BABA191018P00175000 | 2019-10-17 3:59PM EDT | 175.00 | 0.49 | 0.78 | 0.79 | 0.00 | - | 3,434 | 11,357 | 41.99% |
| BABA191018P00177500 | 2019-10-17 3:59PM EDT | 177.50 | 1.52 | 1.99 | 2.05 | 0.00 | - | 649 | 2,152 | 46.09% |
| BABA191018P00180000 | 2019-10-17 3:53PM EDT | 180.00 | 3.55 | 3.95 | 4.10 | 0.00 | - | 229 | 9,881 | 55.86% |
| BABA191018P00182500 | 2019-10-17 3:56PM EDT | 182.50 | 5.80 | 6.30 | 6.45 | 0.00 | - | 77 | 258 | 70.46% |
| BABA191018P00185000 | 2019-10-17 3:52PM EDT | 185.00 | 8.40 | 8.65 | 8.90 | 0.00 | - | 14 | 1,718 | 83.69% |
| BABA191018P00187500 | 2019-10-17 10:52AM EDT | 187.50 | 12.04 | 11.05 | 11.45 | 0.00 | - | 1 | 5 | 98.44% |
| BABA191018P00190000 | 2019-10-15 11:54AM EDT | 190.00 | 13.59 | 13.60 | 13.95 | 0.00 | - | 5 | 188 | 114.75% |
| BABA191018P00192500 | 2019-10-07 1:01PM EDT | 192.50 | 24.85 | 16.15 | 16.45 | 0.00 | - | 10 | 0 | 130.57% |
| BABA191018P00195000 | 2019-10-15 9:39AM EDT | 195.00 | 20.31 | 18.50 | 19.00 | 0.00 | - | 2 | 2 | 141.41% |
| BABA191018P00197500 | 2019-10-03 3:10PM EDT | 197.50 | 28.50 | 21.05 | 21.30 | 0.00 | - | - | 0 | 149.61% |
| BABA191018P00200000 | 2019-10-11 9:39AM EDT | 200.00 | 29.31 | 23.60 | 23.90 | 0.00 | - | 1 | 3 | 167.48% |
| BABA191018P00205000 | 2019-10-11 1:26PM EDT | 205.00 | 31.75 | 28.60 | 29.00 | 0.00 | - | 10 | 0 | 195.70% |
| BABA191018P00210000 | 2019-09-27 3:21PM EDT | 210.00 | 44.91 | 33.60 | 34.00 | 0.00 | - | 50 | 0 | 219.14% |
| BABA191018P00215000 | 2019-08-21 3:10PM EDT | 215.00 | 39.40 | 32.30 | 32.85 | 0.00 | - | 4 | 0 | 0.00% |
| BABA191018P00220000 | 2019-10-04 3:38PM EDT | 220.00 | 49.50 | 43.50 | 44.00 | 0.00 | - | 5 | 0 | 258.59% |
| BABA191018P00225000 | 2019-09-18 3:03PM EDT | 225.00 | 46.26 | 48.50 | 48.95 | 0.00 | - | 5 | 0 | 276.56% |
| BABA191018P00230000 | 2019-09-27 2:38PM EDT | 230.00 | 65.21 | 53.75 | 54.00 | 0.00 | - | 1 | 0 | 309.96% |
| BABA191018P00235000 | 2019-06-07 11:06AM EDT | 235.00 | 57.85 | 60.70 | 62.85 | 0.00 | - | 10 | 0 | 495.02% |
| BABA191018P00240000 | 2019-06-07 11:06AM EDT | 240.00 | 62.55 | 66.30 | 66.90 | 0.00 | - | 1 | 0 | 510.55% |
| BABA191018P00245000 | 2019-09-30 12:12AM EDT | 245.00 | 79.00 | 68.60 | 68.85 | 0.00 | - | - | 0 | 350.39% |
| BABA191018P00250000 | 2019-10-15 10:25AM EDT | 250.00 | 75.65 | 73.60 | 73.85 | 0.00 | - | 4 | 0 | 367.38% |
| BABA191018P00265000 | 2019-09-20 3:55PM EDT | 265.00 | 82.50 | 88.75 | 88.95 | 0.00 | - | 10 | 0 | 430.27% |
| BABA191018P00270000 | 2019-10-08 11:01AM EDT | 270.00 | 103.65 | 93.65 | 93.80 | 0.00 | - | 2 | 1 | 430.66% |