Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BABA240328C00135000 | 2024-02-14 11:28AM EDT | 2024-03-28 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 443.75% |
BABA240419C00135000 | 2024-02-28 10:33AM EDT | 2024-04-19 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 460 | 92.19% |
BABA240426C00135000 | 2024-03-18 10:09AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 5 | 87.11% |
BABA240517C00135000 | 2024-03-07 10:30AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.10 | 0.00 | - | 20 | 105 | 66.80% |
BABA240621C00135000 | 2024-03-26 11:36AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,373 | 53.91% |
BABA240719C00135000 | 2024-03-26 10:52AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.18 | 0.00 | - | 1 | 799 | 52.69% |
BABA241018C00135000 | 2024-03-28 1:18PM EDT | 2024-10-18 | 0.22 | 0.02 | 0.27 | -0.03 | -12.00% | 3 | 30 | 41.80% |
BABA241220C00135000 | 2024-03-26 12:25PM EDT | 2024-12-20 | 0.52 | 0.47 | 0.62 | 0.00 | - | 2 | 10,391 | 42.29% |
BABA250117C00135000 | 2024-03-27 3:59PM EDT | 2025-01-17 | 0.74 | 0.67 | 0.76 | +0.04 | +5.71% | 3 | 29,840 | 41.87% |
BABA250321C00135000 | 2024-03-27 2:24PM EDT | 2025-03-21 | 0.97 | 0.92 | 1.17 | 0.00 | - | 3 | 5 | 41.71% |
BABA250620C00135000 | 2024-03-26 12:29PM EDT | 2025-06-20 | 1.66 | 1.72 | 2.03 | 0.00 | - | 1 | 974 | 42.65% |
BABA251219C00135000 | 2024-03-27 1:05PM EDT | 2025-12-19 | 3.75 | 3.50 | 3.95 | 0.00 | - | 1 | 513 | 43.75% |
BABA260116C00135000 | 2024-03-28 9:32AM EDT | 2026-01-16 | 3.90 | 3.85 | 4.00 | +0.30 | +8.33% | 1 | 338 | 42.99% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BABA240419P00135000 | 2023-10-12 11:29AM EDT | 2024-04-19 | 49.20 | 52.05 | 52.45 | 0.00 | - | 2 | 0 | 0.00% |
BABA240621P00135000 | 2024-03-15 2:42PM EDT | 2024-06-21 | 61.03 | 61.55 | 63.60 | 0.00 | - | 190 | 0 | 83.35% |
BABA240719P00135000 | 2024-01-04 12:49PM EDT | 2024-07-19 | 59.55 | 62.50 | 63.70 | 0.00 | - | - | 0 | 63.57% |
BABA241220P00135000 | 2024-01-22 10:58AM EDT | 2024-12-20 | 67.20 | 57.90 | 60.40 | 0.00 | - | 2 | 0 | 0.00% |
BABA250117P00135000 | 2024-03-04 11:51AM EDT | 2025-01-17 | 62.75 | 60.75 | 64.35 | 0.00 | - | 2 | 0 | 51.07% |
BABA250321P00135000 | 2024-03-11 10:45AM EDT | 2025-03-21 | 59.40 | 60.25 | 64.35 | 0.00 | - | - | 0 | 46.40% |
BABA250620P00135000 | 2023-12-28 1:59PM EDT | 2025-06-20 | 57.42 | 59.50 | 62.55 | 0.00 | - | 1 | 0 | 20.51% |
BABA251219P00135000 | 2024-01-09 12:13PM EDT | 2025-12-19 | 63.65 | 61.40 | 65.10 | 0.00 | - | 14 | 0 | 38.43% |
BABA260116P00135000 | 2024-03-28 9:44AM EDT | 2026-01-16 | 62.43 | 60.75 | 64.65 | -3.79 | -5.72% | 8 | 8 | 35.66% |