| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA190719C00055000 | 2019-07-18 3:39PM EDT | 55.00 | 117.65 | 117.70 | 118.05 | 0.00 | - | 2 | 736 | 859.38% |
| BABA190719C00060000 | 2019-07-18 3:03PM EDT | 60.00 | 113.40 | 112.85 | 113.00 | 0.00 | - | 18 | 67 | 846.88% |
| BABA190719C00065000 | 2019-06-28 2:01PM EDT | 65.00 | 103.55 | 107.70 | 108.00 | 0.00 | - | 5 | 214 | 707.81% |
| BABA190719C00070000 | 2019-06-28 3:26PM EDT | 70.00 | 98.55 | 102.75 | 103.05 | 0.00 | - | 73 | 176 | 710.94% |
| BABA190719C00075000 | 2019-06-25 3:11PM EDT | 75.00 | 90.40 | 97.80 | 98.00 | 0.00 | - | 10 | 57 | 659.38% |
| BABA190719C00080000 | 2019-07-01 11:12AM EDT | 80.00 | 95.35 | 92.75 | 93.10 | 0.00 | - | 1 | 17 | 628.91% |
| BABA190719C00090000 | 2019-07-05 9:47AM EDT | 90.00 | 83.30 | 82.65 | 83.05 | 0.00 | - | 5 | 2 | 484.38% |
| BABA190719C00095000 | 2019-07-08 9:36AM EDT | 95.00 | 75.10 | 77.60 | 78.05 | 0.00 | - | 1 | 2 | 415.63% |
| BABA190719C00100000 | 2019-07-18 10:22AM EDT | 100.00 | 73.95 | 72.85 | 73.10 | 0.00 | - | 16 | 95 | 481.25% |
| BABA190719C00105000 | 2019-07-10 11:08AM EDT | 105.00 | 62.80 | 67.75 | 68.00 | 0.00 | - | 26 | 53 | 396.09% |
| BABA190719C00110000 | 2019-07-18 11:26AM EDT | 110.00 | 63.50 | 62.70 | 63.00 | 0.00 | - | 3 | 70 | 345.31% |
| BABA190719C00115000 | 2019-05-29 10:17AM EDT | 115.00 | 37.25 | 54.35 | 54.80 | 0.00 | - | 1 | 147 | 0.00% |
| BABA190719C00120000 | 2019-07-16 1:31PM EDT | 120.00 | 55.30 | 52.85 | 53.10 | 0.00 | - | 13 | 323 | 335.94% |
| BABA190719C00125000 | 2019-07-18 12:10PM EDT | 125.00 | 47.75 | 47.85 | 48.05 | 0.00 | - | 1 | 242 | 295.70% |
| BABA190719C00130000 | 2019-07-18 2:19PM EDT | 130.00 | 42.80 | 42.70 | 43.00 | 0.00 | - | 5 | 538 | 227.34% |
| BABA190719C00135000 | 2019-07-15 2:21PM EDT | 135.00 | 40.10 | 37.90 | 38.00 | 0.00 | - | 7 | 181 | 233.59% |
| BABA190719C00140000 | 2019-07-18 1:05PM EDT | 140.00 | 32.61 | 32.70 | 33.10 | 0.00 | - | 14 | 365 | 191.41% |
| BABA190719C00145000 | 2019-07-18 2:07PM EDT | 145.00 | 27.74 | 27.70 | 28.00 | 0.00 | - | 5 | 1,028 | 148.44% |
| BABA190719C00150000 | 2019-07-18 3:54PM EDT | 150.00 | 22.85 | 22.85 | 23.10 | 0.00 | - | 14 | 10,324 | 149.22% |
| BABA190719C00152500 | 2019-07-18 3:53PM EDT | 152.50 | 20.45 | 20.25 | 20.60 | 0.00 | - | 2 | 89 | 126.95% |
| BABA190719C00155000 | 2019-07-18 3:54PM EDT | 155.00 | 17.94 | 17.75 | 18.00 | 0.00 | - | 22 | 5,522 | 103.91% |
| BABA190719C00157500 | 2019-07-18 10:12AM EDT | 157.50 | 16.52 | 15.25 | 15.55 | 0.00 | - | 1 | 40 | 95.12% |
| BABA190719C00160000 | 2019-07-18 3:56PM EDT | 160.00 | 13.00 | 12.75 | 13.05 | 0.00 | - | 115 | 14,462 | 81.45% |
| BABA190719C00162500 | 2019-07-18 2:16PM EDT | 162.50 | 10.25 | 10.45 | 10.55 | 0.00 | - | 18 | 251 | 78.13% |
| BABA190719C00165000 | 2019-07-18 3:47PM EDT | 165.00 | 7.50 | 7.75 | 8.10 | 0.00 | - | 135 | 31,096 | 56.25% |
| BABA190719C00167500 | 2019-07-18 2:19PM EDT | 167.50 | 5.39 | 5.40 | 5.65 | 0.00 | - | 62 | 1,987 | 55.08% |
| BABA190719C00170000 | 2019-07-18 3:59PM EDT | 170.00 | 3.10 | 3.00 | 3.20 | 0.00 | - | 1,287 | 21,832 | 38.18% |
| BABA190719C00172500 | 2019-07-18 3:59PM EDT | 172.50 | 1.26 | 1.19 | 1.29 | 0.00 | - | 2,055 | 3,963 | 31.45% |
| BABA190719C00175000 | 2019-07-18 3:59PM EDT | 175.00 | 0.28 | 0.27 | 0.32 | 0.00 | - | 32,081 | 27,997 | 29.79% |
| BABA190719C00177500 | 2019-07-18 3:59PM EDT | 177.50 | 0.07 | 0.07 | 0.08 | 0.00 | - | 6,389 | 11,895 | 33.20% |
| BABA190719C00180000 | 2019-07-18 3:59PM EDT | 180.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2,252 | 34,447 | 40.63% |
| BABA190719C00182500 | 2019-07-18 2:48PM EDT | 182.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 327 | 3,946 | 49.61% |
| BABA190719C00185000 | 2019-07-18 3:41PM EDT | 185.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 393 | 11,090 | 58.59% |
| BABA190719C00187500 | 2019-07-18 11:47AM EDT | 187.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 42 | 1,508 | 66.41% |
| BABA190719C00190000 | 2019-07-18 3:44PM EDT | 190.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 78 | 15,629 | 73.44% |
| BABA190719C00195000 | 2019-07-18 11:04AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 14,532 | 81.25% |
| BABA190719C00200000 | 2019-07-18 1:26PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 9,920 | 96.88% |
| BABA190719C00205000 | 2019-07-15 9:41AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,907 | 112.50% |
| BABA190719C00210000 | 2019-07-18 2:06PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,496 | 125.00% |
| BABA190719C00215000 | 2019-07-16 2:53PM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,924 | 137.50% |
| BABA190719C00220000 | 2019-07-16 10:05AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 13,990 | 150.00% |
| BABA190719C00225000 | 2019-07-03 11:30AM EDT | 225.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 1,984 | 190.63% |
| BABA190719C00230000 | 2019-07-09 10:20AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 795 | 175.00% |
| BABA190719C00235000 | 2019-07-16 10:06AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 199 | 187.50% |
| BABA190719C00240000 | 2019-07-15 3:43PM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 962 | 212.50% |
| BABA190719C00245000 | 2019-06-18 2:47PM EDT | 245.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 37 | 0 | 225.00% |
| BABA190719C00250000 | 2019-07-15 10:09AM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 857 | 237.50% |
| BABA190719C00255000 | 2019-06-13 9:32AM EDT | 255.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 945 | 246.88% |
| BABA190719C00260000 | 2019-06-19 12:19PM EDT | 260.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 908 | 1,051 | 243.75% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA190719P00055000 | 2019-07-15 1:30PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 69 | 675.00% |
| BABA190719P00060000 | 2019-05-22 10:42AM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 681.25% |
| BABA190719P00065000 | 2019-06-07 11:21AM EDT | 65.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 324 | 476 | 612.50% |
| BABA190719P00070000 | 2019-07-08 11:26AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 453 | 562.50% |
| BABA190719P00075000 | 2019-06-10 12:05AM EDT | 75.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 150 | 108 | 525.00% |
| BABA190719P00080000 | 2019-05-28 12:04PM EDT | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 323 | 500.00% |
| BABA190719P00085000 | 2019-06-12 12:53PM EDT | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 259 | 450.00% |
| BABA190719P00090000 | 2019-07-17 3:50PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 38 | 387.50% |
| BABA190719P00095000 | 2019-06-06 3:55PM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 744 | 381.25% |
| BABA190719P00100000 | 2019-06-26 12:53PM EDT | 100.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 560 | 1,977 | 390.63% |
| BABA190719P00105000 | 2019-06-26 12:53PM EDT | 105.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 232 | 356.25% |
| BABA190719P00110000 | 2019-06-24 2:50PM EDT | 110.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 337 | 326.56% |
| BABA190719P00115000 | 2019-07-15 11:12AM EDT | 115.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 673 | 296.88% |
| BABA190719P00120000 | 2019-07-16 10:07AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 2,344 | 240.63% |
| BABA190719P00125000 | 2019-07-15 10:10AM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 2,038 | 215.63% |
| BABA190719P00130000 | 2019-07-17 3:59PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,421 | 181.25% |
| BABA190719P00135000 | 2019-07-18 12:09PM EDT | 135.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 5,259 | 189.06% |
| BABA190719P00140000 | 2019-07-17 1:52PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 10,837 | 137.50% |
| BABA190719P00145000 | 2019-07-17 3:56PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 6,389 | 115.63% |
| BABA190719P00150000 | 2019-07-18 12:09PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24,551 | 93.75% |
| BABA190719P00152500 | 2019-07-16 3:03PM EDT | 152.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 489 | 95.31% |
| BABA190719P00155000 | 2019-07-18 3:22PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 11,932 | 75.00% |
| BABA190719P00157500 | 2019-07-18 3:57PM EDT | 157.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 470 | 68.75% |
| BABA190719P00160000 | 2019-07-18 3:48PM EDT | 160.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 497 | 18,980 | 65.63% |
| BABA190719P00162500 | 2019-07-18 3:05PM EDT | 162.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1,053 | 4,029 | 52.34% |
| BABA190719P00165000 | 2019-07-18 3:53PM EDT | 165.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 449 | 18,371 | 45.31% |
| BABA190719P00167500 | 2019-07-18 3:55PM EDT | 167.50 | 0.10 | 0.08 | 0.09 | 0.00 | - | 1,284 | 5,458 | 38.48% |
| BABA190719P00170000 | 2019-07-18 3:59PM EDT | 170.00 | 0.25 | 0.23 | 0.27 | 0.00 | - | 2,147 | 22,581 | 32.86% |
| BABA190719P00172500 | 2019-07-18 3:58PM EDT | 172.50 | 0.85 | 0.89 | 0.94 | 0.00 | - | 8,388 | 7,549 | 30.08% |
| BABA190719P00175000 | 2019-07-18 3:50PM EDT | 175.00 | 2.34 | 2.43 | 2.52 | 0.00 | - | 13,724 | 9,950 | 29.79% |
| BABA190719P00177500 | 2019-07-18 1:44PM EDT | 177.50 | 4.60 | 4.65 | 4.85 | 0.00 | - | 87 | 1,027 | 38.48% |
| BABA190719P00180000 | 2019-07-18 3:48PM EDT | 180.00 | 7.05 | 7.05 | 7.20 | 0.00 | - | 81 | 3,854 | 25.00% |
| BABA190719P00182500 | 2019-07-18 11:41AM EDT | 182.50 | 9.95 | 9.55 | 9.80 | 0.00 | - | 7 | 155 | 60.94% |
| BABA190719P00185000 | 2019-07-18 3:46PM EDT | 185.00 | 12.50 | 12.10 | 12.20 | 0.00 | - | 18 | 1,392 | 25.00% |
| BABA190719P00187500 | 2019-07-16 10:17AM EDT | 187.50 | 12.40 | 14.50 | 14.75 | 0.00 | - | 7 | 1 | 75.39% |
| BABA190719P00190000 | 2019-07-18 3:38PM EDT | 190.00 | 17.20 | 17.10 | 17.25 | 0.00 | - | 14 | 185 | 85.55% |
| BABA190719P00195000 | 2019-07-18 11:42AM EDT | 195.00 | 22.30 | 22.10 | 22.30 | 0.00 | - | 11 | 157 | 50.00% |
| BABA190719P00200000 | 2019-07-01 10:40AM EDT | 200.00 | 25.20 | 26.85 | 27.25 | 0.00 | - | 6 | 0 | 123.83% |
| BABA190719P00205000 | 2019-07-18 11:47AM EDT | 205.00 | 32.60 | 32.05 | 32.25 | 0.00 | - | 1 | 1 | 141.41% |
| BABA190719P00210000 | 2019-05-29 1:31PM EDT | 210.00 | 58.19 | 38.85 | 42.75 | 0.00 | - | 1 | 0 | 393.36% |
| BABA190719P00215000 | 2019-07-18 3:38PM EDT | 215.00 | 42.20 | 42.10 | 42.20 | 0.00 | - | 6 | 3 | 100.00% |
| BABA190719P00220000 | 2019-05-23 3:48PM EDT | 220.00 | 64.45 | 51.10 | 52.95 | 0.00 | - | 40 | 0 | 497.56% |
| BABA190719P00225000 | 2019-06-07 11:21AM EDT | 225.00 | 49.00 | 50.90 | 52.45 | 0.00 | - | 10 | 0 | 257.23% |
| BABA190719P00230000 | 2019-06-07 11:21AM EDT | 230.00 | 52.62 | 56.05 | 57.75 | 0.00 | - | 16 | 0 | 314.84% |
| BABA190719P00240000 | 2019-06-10 12:05AM EDT | 240.00 | 83.15 | 70.15 | 70.65 | 0.00 | - | 12 | 0 | 527.44% |
| BABA190719P00245000 | 2019-07-16 11:18AM EDT | 245.00 | 70.75 | 71.95 | 72.65 | 0.00 | - | 4 | 0 | 285.16% |
| BABA190719P00250000 | 2019-07-16 11:58AM EDT | 250.00 | 75.00 | 76.90 | 77.20 | 0.00 | - | 4 | 0 | 100.00% |
| BABA190719P00255000 | 2019-07-18 3:51PM EDT | 255.00 | 81.95 | 81.95 | 82.20 | 0.00 | - | 3 | 0 | 100.00% |
| BABA190719P00260000 | 2019-07-18 3:38PM EDT | 260.00 | 87.20 | 87.00 | 87.20 | 0.00 | - | 1 | 0 | 100.00% |