Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BABA240328C00055000 | 2024-03-27 3:57PM EDT | 2024-03-28 | 16.64 | 17.30 | 17.40 | 0.00 | - | 1 | 8 | 250.00% |
BABA240405C00055000 | 2024-03-26 9:53AM EDT | 2024-04-05 | 16.90 | 17.35 | 17.50 | 0.00 | - | 11 | 63 | 95.90% |
BABA240419C00055000 | 2024-03-27 3:57PM EDT | 2024-04-19 | 16.87 | 17.45 | 17.65 | 0.00 | - | 161 | 822 | 68.36% |
BABA240503C00055000 | 2024-03-25 11:10AM EDT | 2024-05-03 | 16.99 | 17.00 | 18.00 | 0.00 | - | - | 36 | 51.56% |
BABA240517C00055000 | 2024-03-27 3:14PM EDT | 2024-05-17 | 16.95 | 17.30 | 18.00 | 0.00 | - | 5 | 356 | 58.74% |
BABA240621C00055000 | 2024-03-25 1:09PM EDT | 2024-06-21 | 17.67 | 17.40 | 19.10 | 0.00 | - | 1 | 550 | 61.26% |
BABA240719C00055000 | 2024-03-22 1:49PM EDT | 2024-07-19 | 18.83 | 18.25 | 18.95 | 0.00 | - | 13 | 435 | 51.54% |
BABA240816C00055000 | 2024-03-20 3:29PM EDT | 2024-08-16 | 20.75 | 18.75 | 19.05 | 0.00 | - | - | 7 | 47.17% |
BABA240920C00055000 | 2024-03-15 3:34PM EDT | 2024-09-20 | 20.95 | 19.25 | 19.60 | 0.00 | - | 1 | 1,579 | 46.94% |
BABA241018C00055000 | 2024-03-22 12:52PM EDT | 2024-10-18 | 20.30 | 19.75 | 20.15 | 0.00 | - | 5 | 51 | 47.68% |
BABA241115C00055000 | 2024-03-25 10:59AM EDT | 2024-11-15 | 20.00 | 20.30 | 20.60 | 0.00 | - | 5 | 70 | 47.72% |
BABA241220C00055000 | 2024-03-27 9:30AM EDT | 2024-12-20 | 19.70 | 20.55 | 21.30 | 0.00 | - | 5 | 259 | 48.68% |
BABA250117C00055000 | 2024-03-25 2:48PM EDT | 2025-01-17 | 20.70 | 21.00 | 21.40 | 0.00 | - | 3 | 1,135 | 46.89% |
BABA250321C00055000 | 2024-03-08 1:34PM EDT | 2025-03-21 | 23.28 | 21.60 | 22.45 | 0.00 | - | 1 | 3 | 47.77% |
BABA250620C00055000 | 2024-03-25 3:23PM EDT | 2025-06-20 | 22.72 | 23.35 | 24.05 | 0.00 | - | 1 | 66 | 49.50% |
BABA251219C00055000 | 2024-03-18 1:59PM EDT | 2025-12-19 | 27.50 | 25.75 | 28.35 | 0.00 | - | 2 | 51 | 52.26% |
BABA260116C00055000 | 2024-03-27 2:07PM EDT | 2026-01-16 | 25.40 | 25.95 | 27.30 | 0.00 | - | 61 | 547 | 51.99% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BABA240328P00055000 | 2024-03-22 11:02AM EDT | 2024-03-28 | 0.02 | 0.00 | 0.75 | 0.00 | - | 20 | 39 | 357.03% |
BABA240405P00055000 | 2024-03-27 9:38AM EDT | 2024-04-05 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 75.00% |
BABA240412P00055000 | 2024-03-12 3:39PM EDT | 2024-04-12 | 0.08 | 0.00 | 0.09 | 0.00 | - | - | 1 | 60.55% |
BABA240419P00055000 | 2024-03-27 2:08PM EDT | 2024-04-19 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 5,437 | 54.10% |
BABA240517P00055000 | 2024-03-27 3:56PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.12 | 0.00 | - | 24 | 1,036 | 39.75% |
BABA240621P00055000 | 2024-03-27 3:28PM EDT | 2024-06-21 | 0.31 | 0.25 | 0.37 | 0.00 | - | 26 | 2,850 | 38.38% |
BABA240719P00055000 | 2024-03-27 9:43AM EDT | 2024-07-19 | 0.57 | 0.40 | 0.51 | 0.00 | - | 288 | 1,602 | 36.06% |
BABA240816P00055000 | 2024-03-27 12:21PM EDT | 2024-08-16 | 0.86 | 0.70 | 0.85 | 0.00 | - | 7 | 125 | 37.16% |
BABA240920P00055000 | 2024-03-27 3:51PM EDT | 2024-09-20 | 1.18 | 0.96 | 1.11 | 0.00 | - | 27 | 3,708 | 36.11% |
BABA241018P00055000 | 2024-03-27 2:24PM EDT | 2024-10-18 | 1.41 | 1.23 | 1.46 | 0.00 | - | 3 | 81 | 36.77% |
BABA241115P00055000 | 2024-03-27 3:42PM EDT | 2024-11-15 | 1.68 | 1.53 | 1.71 | 0.00 | - | 1 | 79 | 36.50% |
BABA241220P00055000 | 2024-03-27 3:58PM EDT | 2024-12-20 | 2.12 | 1.96 | 2.13 | 0.00 | - | 26 | 1,504 | 36.99% |
BABA250117P00055000 | 2024-03-28 10:02AM EDT | 2025-01-17 | 2.33 | 2.24 | 2.36 | -0.12 | -4.67% | 1 | 4,647 | 36.66% |
BABA250321P00055000 | 2024-03-25 9:30AM EDT | 2025-03-21 | 2.98 | 2.78 | 2.97 | 0.00 | - | 1 | 32 | 36.68% |
BABA250620P00055000 | 2024-03-26 12:56PM EDT | 2025-06-20 | 3.90 | 3.55 | 3.90 | 0.00 | - | 8 | 2,021 | 37.12% |
BABA251219P00055000 | 2024-03-13 10:31AM EDT | 2025-12-19 | 4.95 | 5.20 | 5.70 | 0.00 | - | 6 | 464 | 38.01% |
BABA260116P00055000 | 2024-03-27 2:11PM EDT | 2026-01-16 | 5.85 | 5.45 | 5.80 | 0.00 | - | 2 | 3,093 | 37.56% |