Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BABA220715C00150000 | 2022-01-05 4:50PM EDT | 2022-07-15 | 7.90 | 7.85 | 8.30 | +0.20 | +2.60% | 22 | 2,234 | 201.29% |
BABA220916C00150000 | 2022-01-05 3:01PM EDT | 2022-09-16 | 11.55 | 10.20 | 10.70 | +1.65 | +16.67% | 21 | 4,804 | 97.87% |
BABA221216C00150000 | 2022-01-05 4:46PM EDT | 2022-12-16 | 13.50 | 13.05 | 14.15 | +0.20 | +1.50% | 791 | 1,455 | 76.67% |
BABA230120C00150000 | 2022-01-05 4:57PM EDT | 2023-01-20 | 14.70 | 13.85 | 14.90 | +0.40 | +2.80% | 471 | 9,587 | 72.04% |
BABA230616C00150000 | 2022-01-05 4:59PM EDT | 2023-06-16 | 20.00 | 17.90 | 20.00 | +1.91 | +10.56% | 30 | 3,193 | 65.04% |
BABA240119C00150000 | 2022-01-05 4:36PM EDT | 2024-01-19 | 25.40 | 23.55 | 25.00 | +1.40 | +5.83% | 51 | 2,510 | 60.31% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BABA220715P00150000 | 2022-01-05 3:18PM EDT | 2022-07-15 | 35.40 | 36.05 | 37.65 | -2.51 | -6.62% | 18 | 130 | 136.04% |
BABA220916P00150000 | 2022-01-05 4:16PM EDT | 2022-09-16 | 38.00 | 38.25 | 38.70 | -2.19 | -5.45% | 14 | 5,495 | 68.02% |
BABA221216P00150000 | 2022-01-04 12:55PM EDT | 2022-12-16 | 43.30 | 40.15 | 42.35 | 0.00 | - | 2 | 758 | 56.38% |
BABA230120P00150000 | 2022-01-05 3:43PM EDT | 2023-01-20 | 41.31 | 41.40 | 42.30 | -2.89 | -6.54% | 261 | 7,361 | 53.22% |
BABA230317P00150000 | 2022-01-05 10:44AM EDT | 2023-03-17 | 42.50 | 42.50 | 44.70 | -0.83 | -1.92% | 1 | 521 | 51.97% |
BABA230616P00150000 | 2022-01-05 12:46PM EDT | 2023-06-16 | 43.50 | 44.25 | 46.35 | -2.50 | -5.43% | 68 | 1,223 | 51.06% |
BABA240119P00150000 | 2022-01-04 12:39PM EDT | 2024-01-19 | 51.10 | 45.00 | 54.45 | 0.00 | - | 2 | 2,923 | 54.30% |