| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200221C00185000 | 2020-02-13 2:55PM EST | 2020-02-21 | 36.39 | 34.10 | 35.30 | 0.00 | - | 153 | 1,943 | 73.44% |
| BABA200228C00185000 | 2020-02-14 12:26PM EST | 2020-02-28 | 34.65 | 34.30 | 35.30 | -1.47 | -4.07% | 4 | 4 | 50.59% |
| BABA200306C00185000 | 2020-02-10 9:39AM EST | 2020-03-06 | 30.07 | 34.40 | 35.55 | 0.00 | - | 1 | 2 | 55.42% |
| BABA200320C00185000 | 2020-02-14 10:28AM EST | 2020-03-20 | 36.24 | 35.20 | 35.65 | -3.75 | -9.38% | 25 | 2,998 | 42.63% |
| BABA200327C00185000 | 2020-02-13 10:15AM EST | 2020-03-27 | 36.60 | 34.85 | 35.75 | 0.00 | - | - | 2 | 39.55% |
| BABA200417C00185000 | 2020-02-13 3:29PM EST | 2020-04-17 | 37.15 | 35.75 | 36.80 | 0.00 | - | 28 | 823 | 38.55% |
| BABA200619C00185000 | 2020-02-14 10:36AM EST | 2020-06-19 | 39.00 | 38.55 | 39.10 | -1.85 | -4.53% | 3 | 2,062 | 34.78% |
| BABA200717C00185000 | 2020-02-13 11:51AM EST | 2020-07-17 | 42.80 | 39.55 | 40.55 | 0.00 | - | 2 | 47 | 35.28% |
| BABA200918C00185000 | 2020-02-10 3:06PM EST | 2020-09-18 | 39.60 | 42.35 | 43.05 | 0.00 | - | 36 | 326 | 34.85% |
| BABA201016C00185000 | 2020-01-21 2:19PM EST | 2020-10-16 | 46.10 | 43.40 | 44.35 | 0.00 | - | - | 1 | 35.20% |
| BABA201120C00185000 | 2020-01-28 12:24PM EST | 2020-11-20 | 38.60 | 44.95 | 45.65 | 0.00 | - | 12 | 15 | 35.12% |
| BABA210115C00185000 | 2020-02-14 11:28AM EST | 2021-01-15 | 48.67 | 47.20 | 47.75 | +0.04 | +0.08% | 7 | 1,403 | 35.22% |
| BABA210618C00185000 | 2020-02-11 1:38PM EST | 2021-06-18 | 51.75 | 52.35 | 53.65 | 0.00 | - | 5 | 482 | 36.30% |
| BABA220121C00185000 | 2020-02-14 12:35PM EST | 2022-01-21 | 59.86 | 59.00 | 61.80 | -2.99 | -4.76% | 2 | 201 | 38.21% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200221P00185000 | 2020-02-14 3:21PM EST | 2020-02-21 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 122 | 2,423 | 64.84% |
| BABA200228P00185000 | 2020-02-14 12:51PM EST | 2020-02-28 | 0.09 | 0.01 | 0.10 | -0.02 | -18.18% | 19 | 677 | 46.68% |
| BABA200306P00185000 | 2020-02-14 2:02PM EST | 2020-03-06 | 0.19 | 0.14 | 0.21 | 0.00 | - | 3 | 181 | 40.97% |
| BABA200313P00185000 | 2020-02-14 10:53AM EST | 2020-03-13 | 0.30 | 0.24 | 0.36 | -0.09 | -23.08% | 1 | 17 | 38.33% |
| BABA200320P00185000 | 2020-02-14 3:52PM EST | 2020-03-20 | 0.38 | 0.35 | 0.44 | -0.04 | -9.52% | 168 | 3,928 | 35.25% |
| BABA200327P00185000 | 2020-02-14 3:23PM EST | 2020-03-27 | 0.56 | 0.52 | 0.58 | -0.04 | -6.67% | 211 | 463 | 33.84% |
| BABA200417P00185000 | 2020-02-14 3:39PM EST | 2020-04-17 | 1.08 | 1.04 | 1.12 | -0.10 | -8.47% | 168 | 5,941 | 31.91% |
| BABA200515P00185000 | 2020-02-14 11:43AM EST | 2020-05-15 | 2.20 | 2.22 | 2.47 | -0.08 | -3.51% | - | 98 | 33.20% |
| BABA200619P00185000 | 2020-02-14 3:59PM EST | 2020-06-19 | 3.10 | 3.00 | 3.20 | 0.00 | - | 19 | 3,597 | 30.70% |
| BABA200717P00185000 | 2020-02-14 12:24PM EST | 2020-07-17 | 4.00 | 3.80 | 4.00 | +0.10 | +2.56% | 3 | 2,551 | 30.08% |
| BABA200918P00185000 | 2020-02-13 3:04PM EST | 2020-09-18 | 6.20 | 5.85 | 6.05 | 0.00 | - | 69 | 886 | 29.94% |
| BABA201016P00185000 | 2020-02-11 10:05AM EST | 2020-10-16 | 6.95 | 6.60 | 6.85 | 0.00 | - | 2 | 284 | 29.76% |
| BABA201120P00185000 | 2020-02-14 1:04PM EST | 2020-11-20 | 8.25 | 8.00 | 8.25 | +0.75 | +10.00% | 81 | 778 | 30.35% |
| BABA210115P00185000 | 2020-02-14 2:02PM EST | 2021-01-15 | 9.65 | 9.35 | 9.75 | -0.40 | -3.98% | 4 | 2,576 | 30.08% |
| BABA210618P00185000 | 2020-02-14 2:10PM EST | 2021-06-18 | 13.60 | 13.20 | 13.75 | +0.50 | +3.82% | 1 | 38 | 29.93% |
| BABA220121P00185000 | 2020-02-14 12:05PM EST | 2022-01-21 | 18.25 | 17.55 | 18.95 | +0.75 | +4.29% | 33 | 1,167 | 30.15% |