| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200221C00165000 | 2020-02-18 10:42AM EST | 2020-02-21 | 54.45 | 52.70 | 53.35 | -3.05 | -5.30% | 1 | 280 | 135.94% |
| BABA200228C00165000 | 2020-02-07 12:22PM EST | 2020-02-28 | 52.10 | 53.10 | 53.35 | 0.00 | - | 10 | 16 | 74.02% |
| BABA200306C00165000 | 2020-02-11 3:24PM EST | 2020-03-06 | 52.10 | 52.85 | 53.60 | 0.00 | - | - | 4 | 57.91% |
| BABA200313C00165000 | 2020-02-13 11:36AM EST | 2020-03-13 | 57.55 | 53.00 | 53.75 | 0.00 | - | - | 1 | 55.23% |
| BABA200320C00165000 | 2020-02-18 11:13AM EST | 2020-03-20 | 53.80 | 53.10 | 53.50 | -2.21 | -3.95% | 1 | 638 | 52.00% |
| BABA200327C00165000 | 2020-02-12 12:29PM EST | 2020-03-27 | 55.00 | 53.20 | 54.10 | 0.00 | - | - | 1 | 56.57% |
| BABA200417C00165000 | 2020-02-18 10:44AM EST | 2020-04-17 | 55.29 | 53.65 | 54.35 | +7.91 | +16.69% | 2 | 190 | 48.00% |
| BABA200515C00165000 | 2020-02-18 12:13AM EST | 2020-05-15 | 55.80 | 54.05 | 54.90 | 0.00 | - | - | 2 | 43.42% |
| BABA200619C00165000 | 2020-02-14 1:33PM EST | 2020-06-19 | 56.40 | 55.00 | 55.90 | +0.30 | +0.53% | 2 | 1,277 | 41.60% |
| BABA200717C00165000 | 2020-02-12 12:50PM EST | 2020-07-17 | 62.71 | 55.70 | 56.30 | 0.00 | - | 8 | 35 | 39.11% |
| BABA200918C00165000 | 2020-02-12 10:53AM EST | 2020-09-18 | 64.50 | 57.35 | 58.05 | 0.00 | - | 5 | 13 | 38.03% |
| BABA201016C00165000 | 2020-02-14 3:43PM EST | 2020-10-16 | 59.82 | 58.25 | 58.80 | 0.00 | - | - | 0 | 37.66% |
| BABA201120C00165000 | 2020-01-21 3:35PM EST | 2020-11-20 | 63.65 | 59.50 | 60.00 | 0.00 | - | - | 12 | 37.90% |
| BABA210115C00165000 | 2020-02-18 11:05AM EST | 2021-01-15 | 61.85 | 61.00 | 61.95 | -1.20 | -1.90% | 100 | 1,147 | 38.35% |
| BABA210618C00165000 | 2020-02-10 10:16AM EST | 2021-06-18 | 61.45 | 65.25 | 66.30 | 0.00 | - | 3 | 191 | 38.17% |
| BABA220121C00165000 | 2020-02-13 12:26PM EST | 2022-01-21 | 77.37 | 70.90 | 72.75 | 0.00 | - | 5 | 54 | 39.18% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200221P00165000 | 2020-02-14 12:57PM EST | 2020-02-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,737 | 92.19% |
| BABA200228P00165000 | 2020-02-11 3:23PM EST | 2020-02-28 | 0.07 | 0.00 | 0.03 | 0.00 | - | 3 | 12 | 57.81% |
| BABA200306P00165000 | 2020-02-14 12:43PM EST | 2020-03-06 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 19 | 50.00% |
| BABA200313P00165000 | 2020-02-06 2:54PM EST | 2020-03-13 | 0.18 | 0.00 | 0.13 | 0.00 | - | - | 2 | 49.12% |
| BABA200320P00165000 | 2020-02-18 9:30AM EST | 2020-03-20 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 2 | 4,258 | 42.48% |
| BABA200327P00165000 | 2020-02-13 9:30AM EST | 2020-03-27 | 0.15 | - | 0.32 | 0.00 | - | - | 1 | 45.22% |
| BABA200417P00165000 | 2020-02-14 3:36PM EST | 2020-04-17 | 0.32 | 0.20 | 0.37 | 0.00 | - | 17 | 1,933 | 37.40% |
| BABA200515P00165000 | 2020-02-18 10:14AM EST | 2020-05-15 | 0.60 | 0.57 | 0.68 | -0.07 | -10.45% | 2 | 1 | 34.64% |
| BABA200619P00165000 | 2020-02-18 10:44AM EST | 2020-06-19 | 1.06 | 1.10 | 1.19 | -0.06 | -5.36% | 1 | 9,334 | 33.12% |
| BABA200717P00165000 | 2020-02-18 9:37AM EST | 2020-07-17 | 1.57 | 1.53 | 1.61 | +0.11 | +7.53% | 1 | 333 | 32.20% |
| BABA200918P00165000 | 2020-02-13 3:43PM EST | 2020-09-18 | 2.97 | 2.71 | 2.84 | 0.00 | - | 41 | 901 | 31.67% |
| BABA201016P00165000 | 2020-02-13 11:55AM EST | 2020-10-16 | 2.99 | 3.15 | 3.35 | 0.00 | - | 5 | 96 | 31.35% |
| BABA201120P00165000 | 2020-02-13 9:51AM EST | 2020-11-20 | 3.80 | 4.15 | 4.35 | 0.00 | - | 48 | 50 | 31.95% |
| BABA210115P00165000 | 2020-02-18 11:26AM EST | 2021-01-15 | 5.20 | 5.25 | 5.45 | -0.15 | -2.80% | 103 | 3,344 | 31.59% |
| BABA210618P00165000 | 2020-02-12 12:31PM EST | 2021-06-18 | 7.35 | 8.15 | 8.50 | 0.00 | - | 3 | 462 | 31.18% |
| BABA220121P00165000 | 2020-02-14 2:51PM EST | 2022-01-21 | 12.19 | 12.00 | 12.80 | 0.00 | - | 5 | 581 | 31.29% |