| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA190920C00075000 | 2019-09-16 10:25AM EDT | 75.00 | 102.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA190920C00080000 | 2019-09-16 11:56AM EDT | 80.00 | 95.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA190920C00085000 | 2019-09-13 3:06PM EDT | 85.00 | 94.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BABA190920C00090000 | 2019-09-16 11:55AM EDT | 90.00 | 85.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA190920C00095000 | 2019-09-12 10:36AM EDT | 95.00 | 84.60 | 84.00 | 84.50 | 0.00 | - | 8 | 21 | 429.88% |
| BABA190920C00100000 | 2019-09-09 12:52PM EDT | 100.00 | 76.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA190920C00105000 | 2019-09-12 10:36AM EDT | 105.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA190920C00110000 | 2019-09-06 12:17PM EDT | 110.00 | 67.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA190920C00115000 | 2019-09-03 12:09PM EDT | 115.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA190920C00120000 | 2019-09-03 12:09PM EDT | 120.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA190920C00125000 | 2019-09-16 10:28AM EDT | 125.00 | 52.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BABA190920C00130000 | 2019-09-12 11:51AM EDT | 130.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA190920C00135000 | 2019-09-11 3:19PM EDT | 135.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA190920C00140000 | 2019-09-16 3:55PM EDT | 140.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA190920C00145000 | 2019-09-16 12:10PM EDT | 145.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA190920C00150000 | 2019-09-16 3:45PM EDT | 150.00 | 26.23 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BABA190920C00152500 | 2019-09-04 10:55AM EDT | 152.50 | 22.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA190920C00155000 | 2019-09-16 3:50PM EDT | 155.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| BABA190920C00157500 | 2019-09-16 10:26AM EDT | 157.50 | 20.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA190920C00160000 | 2019-09-16 12:04PM EDT | 160.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA190920C00162500 | 2019-09-16 11:59AM EDT | 162.50 | 13.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA190920C00165000 | 2019-09-16 3:54PM EDT | 165.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| BABA190920C00167500 | 2019-09-16 3:59PM EDT | 167.50 | 9.58 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BABA190920C00170000 | 2019-09-16 3:03PM EDT | 170.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1,249 | 0 | 0.00% |
| BABA190920C00172500 | 2019-09-16 3:59PM EDT | 172.50 | 5.18 | 0.00 | 0.00 | 0.00 | - | 597 | 0 | 0.00% |
| BABA190920C00175000 | 2019-09-16 3:59PM EDT | 175.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 3,949 | 0 | 0.00% |
| BABA190920C00177500 | 2019-09-16 3:59PM EDT | 177.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2,944 | 0 | 0.78% |
| BABA190920C00180000 | 2019-09-16 3:59PM EDT | 180.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 9,282 | 0 | 3.13% |
| BABA190920C00182500 | 2019-09-16 3:59PM EDT | 182.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2,688 | 0 | 6.25% |
| BABA190920C00185000 | 2019-09-16 3:57PM EDT | 185.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2,303 | 0 | 12.50% |
| BABA190920C00187500 | 2019-09-16 3:52PM EDT | 187.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 729 | 0 | 12.50% |
| BABA190920C00190000 | 2019-09-16 3:59PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,965 | 0 | 12.50% |
| BABA190920C00192500 | 2019-09-16 2:07PM EDT | 192.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| BABA190920C00195000 | 2019-09-16 3:52PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| BABA190920C00200000 | 2019-09-16 11:41AM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| BABA190920C00205000 | 2019-09-13 3:57PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| BABA190920C00210000 | 2019-09-16 3:48PM EDT | 210.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 3 | 0 | 54.69% |
| BABA190920C00215000 | 2019-09-10 11:00AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| BABA190920C00220000 | 2019-09-03 9:32AM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BABA190920C00225000 | 2019-08-22 11:09AM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA190920C00230000 | 2019-09-04 12:46PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA190920C00235000 | 2019-08-14 12:08PM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA190920C00240000 | 2019-08-22 11:04AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BABA190920C00245000 | 2019-08-05 12:05AM EDT | 245.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 108.59% |
| BABA190920C00250000 | 2019-08-29 2:06PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BABA190920C00260000 | 2019-08-19 1:36PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA190920C00275000 | 2019-08-19 12:13AM EDT | 275.00 | 0.03 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA190920P00075000 | 2019-08-23 12:44PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| BABA190920P00080000 | 2019-07-26 1:47PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 50 | 259.38% |
| BABA190920P00085000 | 2019-09-04 11:03AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| BABA190920P00090000 | 2019-09-04 11:25AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA190920P00095000 | 2019-08-30 11:44AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| BABA190920P00100000 | 2019-09-12 10:01AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BABA190920P00105000 | 2019-08-14 3:07PM EDT | 105.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 254 | 0 | 182.81% |
| BABA190920P00110000 | 2019-08-30 10:44AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| BABA190920P00115000 | 2019-08-27 2:57PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| BABA190920P00120000 | 2019-09-10 3:28PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA190920P00125000 | 2019-09-12 9:55AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| BABA190920P00130000 | 2019-09-16 1:46PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA190920P00135000 | 2019-09-16 1:46PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA190920P00140000 | 2019-09-16 12:48PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BABA190920P00145000 | 2019-09-16 2:40PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| BABA190920P00150000 | 2019-09-16 3:39PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 25.00% |
| BABA190920P00152500 | 2019-09-16 3:40PM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| BABA190920P00155000 | 2019-09-16 3:36PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| BABA190920P00157500 | 2019-09-16 1:44PM EDT | 157.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| BABA190920P00160000 | 2019-09-16 3:56PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 618 | 0 | 25.00% |
| BABA190920P00162500 | 2019-09-16 3:59PM EDT | 162.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 25.00% |
| BABA190920P00165000 | 2019-09-16 3:50PM EDT | 165.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 849 | 0 | 12.50% |
| BABA190920P00167500 | 2019-09-16 3:59PM EDT | 167.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 12.50% |
| BABA190920P00170000 | 2019-09-16 3:59PM EDT | 170.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 978 | 0 | 12.50% |
| BABA190920P00172500 | 2019-09-16 3:59PM EDT | 172.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7,096 | 0 | 6.25% |
| BABA190920P00175000 | 2019-09-16 3:59PM EDT | 175.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4,797 | 0 | 3.13% |
| BABA190920P00177500 | 2019-09-16 3:56PM EDT | 177.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3,018 | 0 | 0.00% |
| BABA190920P00180000 | 2019-09-16 3:59PM EDT | 180.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1,189 | 0 | 0.00% |
| BABA190920P00182500 | 2019-09-16 2:59PM EDT | 182.50 | 5.88 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| BABA190920P00185000 | 2019-09-16 2:15PM EDT | 185.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| BABA190920P00187500 | 2019-09-16 10:36AM EDT | 187.50 | 10.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BABA190920P00190000 | 2019-09-16 2:08PM EDT | 190.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| BABA190920P00192500 | 2019-09-16 2:56PM EDT | 192.50 | 16.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA190920P00195000 | 2019-09-11 1:17PM EDT | 195.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BABA190920P00200000 | 2019-09-12 11:12AM EDT | 200.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA190920P00205000 | 2019-09-09 9:56AM EDT | 205.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA190920P00210000 | 2019-09-16 10:27AM EDT | 210.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA190920P00215000 | 2019-08-14 12:54PM EDT | 215.00 | 54.30 | 35.10 | 36.50 | 0.00 | - | 1 | 0 | 0.00% |
| BABA190920P00220000 | 2019-08-29 11:37AM EDT | 220.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA190920P00225000 | 2019-09-16 10:25AM EDT | 225.00 | 47.35 | 0.00 | 0.00 | 0.00 | - | 4 | - | 0.00% |
| BABA190920P00230000 | 2019-08-28 9:44AM EDT | 230.00 | 63.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BABA190920P00235000 | 2019-09-03 2:31PM EDT | 235.00 | 62.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA190920P00240000 | 2019-09-16 10:54AM EDT | 240.00 | 63.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA190920P00250000 | 2019-05-23 11:21AM EDT | 250.00 | 93.10 | 80.40 | 84.80 | 0.00 | - | 1 | 0 | 394.19% |
| BABA190920P00265000 | 2019-09-16 12:12AM EDT | 265.00 | 85.80 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| BABA190920P00270000 | 2019-09-16 12:12AM EDT | 270.00 | 91.80 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| BABA190920P00275000 | 2019-09-16 12:12AM EDT | 275.00 | 95.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more |