| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200124C00155000 | 2020-01-07 10:19AM EST | 155.00 | 63.66 | 70.00 | 74.40 | 0.00 | - | 5 | 0 | 264.89% |
| BABA200124C00157500 | 2020-01-14 3:42PM EST | 157.50 | 68.90 | 67.50 | 71.05 | 0.00 | - | 1 | 2 | 224.46% |
| BABA200124C00160000 | 2020-01-16 9:38AM EST | 160.00 | 64.85 | 65.00 | 68.65 | 0.00 | - | 1 | 1 | 220.61% |
| BABA200124C00167500 | 2020-01-17 3:32PM EST | 167.50 | 59.05 | - | - | 0.00 | - | - | - | 0.00% |
| BABA200124C00170000 | 2020-01-09 3:15PM EST | 170.00 | 56.61 | 55.30 | 59.80 | +5.26 | +10.24% | 7 | 11 | 125.39% |
| BABA200124C00175000 | 2020-01-08 12:01PM EST | 175.00 | 45.20 | 50.30 | 54.80 | 0.00 | - | 1 | 28 | 114.26% |
| BABA200124C00177500 | 2020-01-10 3:26PM EST | 177.50 | 46.09 | 47.80 | 52.40 | 0.00 | - | 2 | 3 | 114.45% |
| BABA200124C00180000 | 2020-01-17 3:41PM EST | 180.00 | 46.80 | 47.10 | 48.05 | +0.30 | +0.65% | 170 | 1,050 | 106.25% |
| BABA200124C00182500 | 2020-01-14 2:49PM EST | 182.50 | 42.91 | 42.85 | 47.30 | 0.00 | - | 4 | 31 | 100.78% |
| BABA200124C00185000 | 2020-01-07 11:09AM EST | 185.00 | 33.36 | 40.25 | 44.80 | 0.00 | - | 4 | 6 | 89.84% |
| BABA200124C00187500 | 2020-01-13 3:59PM EST | 187.50 | 43.35 | 37.80 | 42.25 | 0.00 | - | 1,205 | 1,353 | 84.57% |
| BABA200124C00190000 | 2020-01-17 3:52PM EST | 190.00 | 37.20 | 37.00 | 38.45 | +3.99 | +12.01% | 27 | 1,318 | 95.31% |
| BABA200124C00192500 | 2020-01-15 12:12PM EST | 192.50 | 33.99 | 33.05 | 37.25 | 0.00 | - | 2 | 1,197 | 84.96% |
| BABA200124C00195000 | 2020-01-17 1:43PM EST | 195.00 | 31.36 | 32.05 | 33.05 | +3.29 | +11.72% | 14 | 669 | 71.88% |
| BABA200124C00197500 | 2020-01-17 10:26AM EST | 197.50 | 29.17 | 29.45 | 30.55 | +3.72 | +14.62% | 13 | 519 | 61.72% |
| BABA200124C00200000 | 2020-01-17 3:36PM EST | 200.00 | 26.75 | 27.25 | 28.05 | +2.94 | +12.35% | 30 | 335 | 68.36% |
| BABA200124C00202500 | 2020-01-17 3:13PM EST | 202.50 | 23.70 | 22.80 | 27.00 | +3.19 | +15.55% | 1 | 151 | 110.84% |
| BABA200124C00205000 | 2020-01-17 3:54PM EST | 205.00 | 22.26 | 21.55 | 23.60 | +3.37 | +17.84% | 8 | 105 | 53.13% |
| BABA200124C00207500 | 2020-01-17 12:29PM EST | 207.50 | 19.30 | 19.65 | 20.45 | +3.46 | +21.84% | 3 | 679 | 62.50% |
| BABA200124C00210000 | 2020-01-17 3:52PM EST | 210.00 | 17.25 | 17.25 | 17.85 | +3.50 | +25.45% | 461 | 976 | 53.32% |
| BABA200124C00212500 | 2020-01-17 3:48PM EST | 212.50 | 14.58 | 14.55 | 15.40 | +2.78 | +23.56% | 60 | 236 | 48.54% |
| BABA200124C00215000 | 2020-01-17 3:42PM EST | 215.00 | 12.07 | 12.25 | 13.00 | +2.50 | +26.12% | 493 | 1,140 | 44.48% |
| BABA200124C00217500 | 2020-01-17 3:52PM EST | 217.50 | 10.00 | 9.85 | 10.60 | +2.56 | +34.41% | 218 | 2,390 | 39.75% |
| BABA200124C00220000 | 2020-01-17 3:59PM EST | 220.00 | 7.90 | 7.55 | 8.20 | +2.43 | +44.42% | 1,694 | 1,126 | 34.28% |
| BABA200124C00222500 | 2020-01-17 3:51PM EST | 222.50 | 5.79 | 5.75 | 6.00 | +1.89 | +48.46% | 814 | 1,133 | 30.76% |
| BABA200124C00225000 | 2020-01-17 3:59PM EST | 225.00 | 4.00 | 3.90 | 4.10 | +1.34 | +50.38% | 3,341 | 4,941 | 28.72% |
| BABA200124C00227500 | 2020-01-17 3:59PM EST | 227.50 | 2.51 | 2.50 | 2.54 | +0.77 | +44.25% | 6,339 | 2,613 | 27.10% |
| BABA200124C00230000 | 2020-01-17 3:59PM EST | 230.00 | 1.48 | 1.41 | 1.50 | +0.38 | +34.55% | 8,446 | 6,348 | 27.05% |
| BABA200124C00232500 | 2020-01-17 3:59PM EST | 232.50 | 0.75 | 0.79 | 0.82 | +0.10 | +15.38% | 2,720 | 2,300 | 27.15% |
| BABA200124C00235000 | 2020-01-17 3:59PM EST | 235.00 | 0.40 | 0.39 | 0.40 | -0.01 | -2.44% | 5,810 | 5,128 | 27.00% |
| BABA200124C00237500 | 2020-01-17 3:59PM EST | 237.50 | 0.22 | 0.19 | 0.23 | -0.03 | -12.00% | 2,428 | 1,445 | 28.61% |
| BABA200124C00240000 | 2020-01-17 3:59PM EST | 240.00 | 0.11 | 0.11 | 0.12 | -0.07 | -38.89% | 655 | 1,917 | 29.59% |
| BABA200124C00242500 | 2020-01-17 3:58PM EST | 242.50 | 0.06 | 0.03 | 0.07 | -0.04 | -40.00% | 179 | 269 | 31.06% |
| BABA200124C00245000 | 2020-01-17 3:46PM EST | 245.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 143 | 1,110 | 33.40% |
| BABA200124C00247500 | 2020-01-17 3:59PM EST | 247.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 15 | 262 | 34.77% |
| BABA200124C00250000 | 2020-01-17 3:50PM EST | 250.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 17 | 352 | 36.72% |
| BABA200124C00252500 | 2020-01-17 12:38PM EST | 252.50 | 0.02 | 0.03 | 0.12 | 0.00 | - | 4 | 70 | 50.98% |
| BABA200124C00255000 | 2020-01-15 9:47AM EST | 255.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 9 | 27 | 50.59% |
| BABA200124C00257500 | 2020-01-17 1:55PM EST | 257.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 6 | 83 | 48.83% |
| BABA200124C00260000 | 2020-01-16 1:09PM EST | 260.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 51.95% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200124P00155000 | 2020-01-15 11:08AM EST | 155.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 52 | 54 | 156.64% |
| BABA200124P00157500 | 2020-01-16 12:21PM EST | 157.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 24 | 64 | 126.56% |
| BABA200124P00160000 | 2020-01-13 12:34PM EST | 160.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 36 | 128.13% |
| BABA200124P00162500 | 2020-01-13 11:44AM EST | 162.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 54 | 62 | 122.66% |
| BABA200124P00165000 | 2020-01-17 9:59AM EST | 165.00 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 72 | 165 | 117.97% |
| BABA200124P00167500 | 2020-01-13 11:21AM EST | 167.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 290 | 374 | 112.89% |
| BABA200124P00170000 | 2020-01-13 11:53AM EST | 170.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 90 | 1,731 | 98.44% |
| BABA200124P00172500 | 2020-01-17 3:44PM EST | 172.50 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 38 | 530 | 101.56% |
| BABA200124P00175000 | 2020-01-13 11:43AM EST | 175.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 65 | 99.61% |
| BABA200124P00177500 | 2020-01-16 12:57PM EST | 177.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 47 | 94.53% |
| BABA200124P00180000 | 2020-01-15 1:17PM EST | 180.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 4 | 325 | 89.84% |
| BABA200124P00182500 | 2020-01-15 12:37PM EST | 182.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 42 | 86.33% |
| BABA200124P00185000 | 2020-01-16 9:53AM EST | 185.00 | 0.03 | 0.00 | 0.09 | -0.01 | -25.00% | 1 | 254 | 81.64% |
| BABA200124P00187500 | 2020-01-17 1:36PM EST | 187.50 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 1 | 172 | 71.88% |
| BABA200124P00190000 | 2020-01-17 3:06PM EST | 190.00 | 0.05 | 0.00 | 0.09 | -0.03 | -37.50% | 1,450 | 225 | 72.27% |
| BABA200124P00192500 | 2020-01-16 10:06AM EST | 192.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 293 | 68.36% |
| BABA200124P00195000 | 2020-01-17 1:44PM EST | 195.00 | 0.03 | 0.00 | 0.11 | -0.01 | -25.00% | 6 | 1,008 | 64.45% |
| BABA200124P00197500 | 2020-01-17 2:48PM EST | 197.50 | 0.05 | 0.01 | 0.10 | -0.01 | -16.67% | 16 | 228 | 59.77% |
| BABA200124P00200000 | 2020-01-17 3:05PM EST | 200.00 | 0.08 | 0.00 | 0.11 | +0.01 | +14.29% | 67 | 525 | 55.08% |
| BABA200124P00202500 | 2020-01-17 12:39PM EST | 202.50 | 0.03 | 0.01 | 0.13 | -0.07 | -70.00% | 19 | 532 | 52.15% |
| BABA200124P00205000 | 2020-01-17 3:45PM EST | 205.00 | 0.10 | 0.02 | 0.10 | -0.04 | -28.57% | 282 | 1,119 | 50.00% |
| BABA200124P00207500 | 2020-01-17 3:48PM EST | 207.50 | 0.09 | 0.04 | 0.10 | -0.09 | -50.00% | 114 | 567 | 44.92% |
| BABA200124P00210000 | 2020-01-17 3:55PM EST | 210.00 | 0.11 | 0.11 | 0.12 | -0.18 | -62.07% | 359 | 1,001 | 41.21% |
| BABA200124P00212500 | 2020-01-17 3:41PM EST | 212.50 | 0.14 | 0.07 | 0.16 | -0.29 | -67.44% | 241 | 862 | 38.09% |
| BABA200124P00215000 | 2020-01-17 3:56PM EST | 215.00 | 0.21 | 0.18 | 0.22 | -0.48 | -69.57% | 502 | 989 | 35.01% |
| BABA200124P00217500 | 2020-01-17 3:56PM EST | 217.50 | 0.32 | 0.30 | 0.33 | -0.76 | -70.37% | 636 | 1,877 | 32.37% |
| BABA200124P00220000 | 2020-01-17 3:59PM EST | 220.00 | 0.48 | 0.47 | 0.52 | -1.18 | -71.08% | 1,452 | 3,764 | 29.93% |
| BABA200124P00222500 | 2020-01-17 3:59PM EST | 222.50 | 0.89 | 0.83 | 0.90 | -1.66 | -65.10% | 1,096 | 2,913 | 28.44% |
| BABA200124P00225000 | 2020-01-17 3:59PM EST | 225.00 | 1.55 | 1.45 | 1.56 | -2.29 | -59.64% | 2,024 | 1,730 | 27.49% |
| BABA200124P00227500 | 2020-01-17 3:59PM EST | 227.50 | 2.55 | 2.50 | 2.55 | -2.82 | -52.51% | 1,071 | 692 | 26.47% |
| BABA200124P00230000 | 2020-01-17 3:50PM EST | 230.00 | 4.30 | 3.80 | 4.05 | -3.57 | -45.36% | 303 | 344 | 26.83% |
| BABA200124P00232500 | 2020-01-17 3:33PM EST | 232.50 | 6.49 | 5.65 | 5.90 | -3.28 | -33.57% | 19 | 87 | 27.30% |
| BABA200124P00235000 | 2020-01-16 2:33PM EST | 235.00 | 9.23 | 7.55 | 8.15 | -3.07 | -24.96% | 3 | 110 | 30.42% |
| BABA200124P00237500 | 2020-01-17 10:47AM EST | 237.50 | 11.00 | 8.30 | 12.35 | -3.75 | -25.42% | 1 | 32 | 62.06% |
| BABA200124P00240000 | 2020-01-14 12:22PM EST | 240.00 | 13.20 | 10.40 | 14.90 | 0.00 | - | 22 | 22 | 70.31% |
| BABA200124P00242500 | 2020-01-17 3:59PM EST | 242.50 | 15.05 | - | - | 0.00 | - | - | - | 0.00% |
| BABA200124P00245000 | 2020-01-15 11:19AM EST | 245.00 | 19.05 | 15.30 | 19.60 | 0.00 | - | 2 | 3 | 80.05% |
| BABA200124P00255000 | 2020-01-13 12:10PM EST | 255.00 | 28.20 | 25.70 | 29.95 | 0.00 | - | 1 | 1 | 62.50% |
| BABA200124P00257500 | 2020-01-16 6:33PM EST | 257.50 | 30.85 | 28.00 | 32.50 | +30.85 | - | 1 | - | 62.79% |
| BABA200124P00260000 | 2020-01-16 6:33PM EST | 260.00 | 33.15 | 30.60 | 35.00 | +33.15 | - | - | - | 69.63% |