| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200221C00175000 | 2020-02-18 9:38AM EST | 2020-02-21 | 43.93 | 43.20 | 43.40 | -0.60 | -1.35% | 40 | 729 | 50.00% |
| BABA200228C00175000 | 2020-02-18 11:02AM EST | 2020-02-28 | 43.63 | 43.00 | 43.65 | -0.98 | -2.20% | 10 | 12 | 67.09% |
| BABA200306C00175000 | 2020-02-13 12:33PM EST | 2020-03-06 | 48.95 | 43.05 | 43.65 | 0.00 | - | 6 | 6 | 52.44% |
| BABA200320C00175000 | 2020-02-13 3:16PM EST | 2020-03-20 | 46.17 | 43.35 | 44.00 | 0.00 | - | 11 | 1,323 | 46.29% |
| BABA200417C00175000 | 2020-02-14 11:25AM EST | 2020-04-17 | 46.81 | 43.95 | 44.60 | 0.00 | - | 10 | 402 | 39.58% |
| BABA200515C00175000 | 2020-02-18 12:13AM EST | 2020-05-15 | 45.80 | 44.85 | 45.65 | 0.00 | - | - | 3 | 38.79% |
| BABA200619C00175000 | 2020-02-12 3:21PM EST | 2020-06-19 | 48.00 | 46.00 | 46.75 | 0.00 | - | 2 | 2,730 | 37.24% |
| BABA200717C00175000 | 2020-01-29 12:17PM EST | 2020-07-17 | 47.90 | 47.10 | 47.45 | 0.00 | - | 10 | 29 | 35.90% |
| BABA200918C00175000 | 2020-02-14 1:54PM EST | 2020-09-18 | 50.01 | 49.15 | 49.85 | 0.00 | - | 10 | 63 | 36.10% |
| BABA201016C00175000 | 2020-02-12 12:52PM EST | 2020-10-16 | 56.20 | 50.25 | 50.60 | 0.00 | - | 4 | 5 | 35.57% |
| BABA201120C00175000 | 2020-01-21 2:22PM EST | 2020-11-20 | 55.22 | 51.65 | 52.15 | 0.00 | - | - | 2 | 36.26% |
| BABA210115C00175000 | 2020-02-13 3:12PM EST | 2021-01-15 | 56.44 | 53.45 | 53.90 | 0.00 | - | 2 | 1,389 | 36.05% |
| BABA210618C00175000 | 2020-02-18 10:22AM EST | 2021-06-18 | 59.99 | 57.95 | 59.00 | +0.04 | +0.07% | 83 | 181 | 36.63% |
| BABA220121C00175000 | 2020-02-13 12:03PM EST | 2022-01-21 | 69.75 | 64.40 | 65.80 | 0.00 | - | 1 | 90 | 37.67% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200221P00175000 | 2020-02-18 9:30AM EST | 2020-02-21 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 14 | 5,985 | 77.34% |
| BABA200228P00175000 | 2020-02-14 10:06AM EST | 2020-02-28 | 0.03 | 0.02 | 0.06 | 0.00 | - | 6 | 88 | 51.95% |
| BABA200306P00175000 | 2020-02-12 10:17AM EST | 2020-03-06 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| BABA200313P00175000 | 2020-02-18 9:58AM EST | 2020-03-13 | 0.13 | 0.03 | 0.26 | -0.16 | -55.17% | 1 | 20 | 44.82% |
| BABA200320P00175000 | 2020-02-18 11:06AM EST | 2020-03-20 | 0.18 | 0.18 | 0.19 | -0.02 | -10.00% | 21 | 4,843 | 37.60% |
| BABA200417P00175000 | 2020-02-18 11:17AM EST | 2020-04-17 | 0.57 | 0.54 | 0.58 | +0.03 | +5.56% | 142 | 5,048 | 33.59% |
| BABA200515P00175000 | 2020-02-18 11:39AM EST | 2020-05-15 | 1.15 | 1.13 | 1.21 | +0.02 | +1.77% | 1 | 6 | 32.76% |
| BABA200619P00175000 | 2020-02-18 11:05AM EST | 2020-06-19 | 1.85 | 1.84 | 1.98 | -0.08 | -4.15% | 1 | 4,684 | 31.63% |
| BABA200717P00175000 | 2020-02-18 11:45AM EST | 2020-07-17 | 2.56 | 2.44 | 2.56 | +0.05 | +1.99% | 2 | 396 | 30.82% |
| BABA200918P00175000 | 2020-02-13 3:55PM EST | 2020-09-18 | 4.30 | 4.05 | 4.25 | 0.00 | - | 731 | 852 | 30.71% |
| BABA201016P00175000 | 2020-02-13 12:59PM EST | 2020-10-16 | 4.70 | 4.70 | 4.90 | 0.00 | - | 15 | 181 | 30.45% |
| BABA201120P00175000 | 2020-02-14 11:37AM EST | 2020-11-20 | 5.85 | 5.95 | 6.10 | 0.00 | - | 9 | 203 | 31.03% |
| BABA210115P00175000 | 2020-02-14 9:54AM EST | 2021-01-15 | 7.45 | 7.20 | 7.45 | 0.00 | - | 3 | 3,624 | 30.79% |
| BABA210618P00175000 | 2020-02-13 12:36PM EST | 2021-06-18 | 10.30 | 10.50 | 10.95 | 0.00 | - | 47 | 257 | 30.46% |
| BABA220121P00175000 | 2020-02-14 2:51PM EST | 2022-01-21 | 15.20 | 15.05 | 15.40 | 0.00 | - | 5 | 888 | 30.28% |