| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200228C00160000 | 2020-02-21 3:58PM EST | 2020-02-28 | 52.45 | 52.40 | 52.90 | -10.15 | -16.21% | 3 | 0 | 85.55% |
| BABA200320C00160000 | 2020-02-13 10:10AM EST | 2020-03-20 | 57.11 | 52.40 | 53.40 | 0.00 | - | 1 | 0 | 54.15% |
| BABA200417C00160000 | 2020-02-13 2:39PM EST | 2020-04-17 | 56.59 | 52.80 | 54.00 | -5.41 | -8.73% | 1 | 0 | 52.20% |
| BABA200619C00160000 | 2020-02-21 1:53PM EST | 2020-06-19 | 53.95 | 54.20 | 55.30 | -4.11 | -7.08% | 2 | 0 | 42.76% |
| BABA200717C00160000 | 2020-02-21 11:42AM EST | 2020-07-17 | 56.89 | 54.85 | 55.95 | -5.61 | -8.98% | 7 | 0 | 41.11% |
| BABA200918C00160000 | 2020-02-07 2:20PM EST | 2020-09-18 | 60.00 | 56.50 | 57.60 | 0.00 | - | 6 | 0 | 39.40% |
| BABA201016C00160000 | 2020-02-18 12:14AM EST | 2020-10-16 | 65.60 | 57.45 | 58.35 | 0.00 | - | - | 0 | 38.97% |
| BABA210115C00160000 | 2020-02-21 2:20PM EST | 2021-01-15 | 60.00 | 59.75 | 61.50 | -9.12 | -13.19% | 15 | 0 | 39.58% |
| BABA210618C00160000 | 2020-02-10 10:03AM EST | 2021-06-18 | 74.75 | 63.85 | 65.50 | 0.00 | - | 1 | 0 | 38.80% |
| BABA220121C00160000 | 2020-02-21 3:50PM EST | 2022-01-21 | 70.45 | 68.45 | 72.60 | -9.25 | -11.61% | 2 | 0 | 40.67% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200228P00160000 | 2020-02-21 3:42PM EST | 2020-02-28 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 73.44% |
| BABA200306P00160000 | 2020-02-21 2:12PM EST | 2020-03-06 | 0.09 | 0.01 | 0.13 | +0.07 | +350.00% | 9 | 0 | 61.72% |
| BABA200313P00160000 | 2020-02-21 3:18PM EST | 2020-03-13 | 0.10 | 0.05 | 0.15 | +0.07 | +233.33% | 1 | 0 | 52.73% |
| BABA200320P00160000 | 2020-02-21 2:12PM EST | 2020-03-20 | 0.16 | 0.15 | 0.16 | +0.06 | +60.00% | 45 | 0 | 48.83% |
| BABA200417P00160000 | 2020-02-21 3:54PM EST | 2020-04-17 | 0.39 | 0.29 | 0.43 | +0.09 | +30.00% | 152 | 0 | 40.58% |
| BABA200515P00160000 | 2020-02-21 2:24PM EST | 2020-05-15 | 0.82 | 0.69 | 0.90 | +0.22 | +36.67% | 2 | 0 | 38.40% |
| BABA200619P00160000 | 2020-02-21 3:54PM EST | 2020-06-19 | 1.19 | 1.11 | 1.31 | +0.13 | +12.26% | 203 | 0 | 35.18% |
| BABA200717P00160000 | 2020-02-21 3:54PM EST | 2020-07-17 | 1.59 | 1.48 | 1.67 | +0.42 | +35.90% | 2 | 0 | 33.64% |
| BABA200918P00160000 | 2020-02-21 3:52PM EST | 2020-09-18 | 2.80 | 2.52 | 2.89 | +0.38 | +15.70% | 100 | 0 | 32.84% |
| BABA201016P00160000 | 2020-02-21 11:10AM EST | 2020-10-16 | 3.04 | 3.10 | 3.45 | +0.30 | +10.95% | 1 | 0 | 32.61% |
| BABA201120P00160000 | 2020-02-19 3:12PM EST | 2020-11-20 | 3.10 | 4.00 | 4.25 | 0.00 | - | 1 | 0 | 32.63% |
| BABA210115P00160000 | 2020-02-21 3:20PM EST | 2021-01-15 | 5.25 | 5.00 | 5.25 | +0.70 | +15.38% | 182 | 0 | 32.04% |
| BABA210618P00160000 | 2020-02-14 3:01PM EST | 2021-06-18 | 7.43 | 7.75 | 8.25 | +0.43 | +6.14% | 3 | 0 | 31.63% |
| BABA220121P00160000 | 2020-02-21 12:24PM EST | 2022-01-21 | 11.75 | 10.20 | 14.10 | +0.45 | +3.98% | 2 | 0 | 33.71% |