| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200228C00155000 | 2020-02-21 3:58PM EST | 2020-02-28 | 57.45 | 57.05 | 58.25 | -6.15 | -9.67% | 5 | 0 | 94.14% |
| BABA200306C00155000 | 2020-02-21 10:46AM EST | 2020-03-06 | 58.05 | 57.15 | 58.35 | -6.70 | -10.35% | - | 0 | 75.68% |
| BABA200320C00155000 | 2020-02-19 11:20AM EST | 2020-03-20 | 67.20 | 57.35 | 58.50 | 0.00 | - | 1 | 0 | 60.06% |
| BABA200417C00155000 | 2020-02-20 10:33AM EST | 2020-04-17 | 65.94 | 57.70 | 58.90 | 0.00 | - | 1 | 0 | 55.79% |
| BABA200619C00155000 | 2020-02-21 10:13AM EST | 2020-06-19 | 60.33 | 58.90 | 60.10 | -4.35 | -6.73% | 1 | 0 | 45.30% |
| BABA200717C00155000 | 2020-01-07 11:32AM EST | 2020-07-17 | 66.18 | 63.60 | 65.05 | 0.00 | - | 1 | 2 | 56.60% |
| BABA200918C00155000 | 2020-02-19 3:27PM EST | 2020-09-18 | 71.20 | 60.95 | 62.05 | 0.00 | - | 3 | 0 | 40.77% |
| BABA201120C00155000 | 2020-02-19 9:47AM EST | 2020-11-20 | 63.25 | 62.75 | 63.70 | -9.35 | -12.88% | 2 | 0 | 40.01% |
| BABA210115C00155000 | 2020-02-18 11:02AM EST | 2021-01-15 | 70.10 | 63.85 | 65.10 | 0.00 | - | 112 | 0 | 39.48% |
| BABA210618C00155000 | 2020-02-14 2:25PM EST | 2021-06-18 | 74.00 | 67.50 | 69.10 | 0.00 | - | 1 | 0 | 39.17% |
| BABA220121C00155000 | 2020-02-18 3:44PM EST | 2022-01-21 | 74.20 | 71.95 | 76.10 | -6.95 | -8.56% | 3 | 0 | 41.28% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200228P00155000 | 2020-02-10 10:19AM EST | 2020-02-28 | 0.12 | 0.00 | 0.08 | 0.00 | - | 10 | 0 | 89.84% |
| BABA200306P00155000 | 2020-02-03 10:23AM EST | 2020-03-06 | 0.15 | 0.00 | 0.12 | 0.00 | - | 2 | 0 | 66.60% |
| BABA200313P00155000 | 2020-02-19 11:07AM EST | 2020-03-13 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BABA200320P00155000 | 2020-02-21 3:48PM EST | 2020-03-20 | 0.11 | 0.09 | 0.13 | +0.04 | +57.14% | 20 | 0 | 50.78% |
| BABA200417P00155000 | 2020-02-18 10:56AM EST | 2020-04-17 | 0.19 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 42.82% |
| BABA200619P00155000 | 2020-02-21 10:26AM EST | 2020-06-19 | 0.86 | 0.83 | 1.05 | +0.12 | +16.22% | 15 | 0 | 36.39% |
| BABA200717P00155000 | 2020-02-21 12:03PM EST | 2020-07-17 | 1.16 | 1.21 | 1.35 | +0.33 | +39.76% | 11 | 0 | 34.69% |
| BABA200918P00155000 | 2020-02-21 2:32PM EST | 2020-09-18 | 2.29 | 2.01 | 2.35 | +0.33 | +16.84% | 7 | 0 | 33.50% |
| BABA201016P00155000 | 2020-02-19 12:44PM EST | 2020-10-16 | 1.86 | 2.46 | 2.79 | 0.00 | - | - | 0 | 33.05% |
| BABA201120P00155000 | 2020-02-13 3:41PM EST | 2020-11-20 | 2.96 | 3.35 | 3.55 | 0.00 | - | 1 | 0 | 33.20% |
| BABA210115P00155000 | 2020-02-21 11:31AM EST | 2021-01-15 | 4.22 | 4.25 | 4.45 | +0.32 | +8.21% | 25 | 0 | 32.57% |
| BABA210618P00155000 | 2020-02-18 3:29PM EST | 2021-06-18 | 5.95 | 6.65 | 7.20 | 0.00 | - | 22 | 0 | 32.07% |
| BABA220121P00155000 | 2020-02-19 10:41AM EST | 2022-01-21 | 9.23 | 8.55 | 12.75 | 0.00 | - | 17 | 0 | 34.17% |