| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200221C00190000 | 2020-02-18 11:23AM EST | 2020-02-21 | 28.11 | 27.60 | 27.80 | -1.28 | -4.36% | 64 | 10,136 | 0.00% |
| BABA200228C00190000 | 2020-02-12 2:54PM EST | 2020-02-28 | 35.22 | 27.80 | 28.30 | 0.00 | - | 100 | 116 | 47.95% |
| BABA200306C00190000 | 2020-02-13 3:57PM EST | 2020-03-06 | 30.92 | 27.90 | 28.45 | 0.00 | - | 1 | 2,103 | 40.38% |
| BABA200313C00190000 | 2020-02-13 9:38AM EST | 2020-03-13 | 31.01 | 27.95 | 28.70 | 0.00 | - | 3 | 29 | 37.67% |
| BABA200320C00190000 | 2020-02-18 11:23AM EST | 2020-03-20 | 28.96 | 28.30 | 28.75 | -1.45 | -4.77% | 8 | 4,138 | 33.84% |
| BABA200327C00190000 | 2020-02-14 11:42AM EST | 2020-03-27 | 31.45 | 28.65 | 29.45 | 0.00 | - | 3,192 | 3,182 | 36.45% |
| BABA200403C00190000 | 2020-02-18 12:13AM EST | 2020-04-03 | 30.82 | 28.85 | 29.65 | 0.00 | - | - | 1 | 34.88% |
| BABA200417C00190000 | 2020-02-13 10:07AM EST | 2020-04-17 | 32.69 | 29.65 | 30.35 | 0.00 | - | 8 | 1,399 | 34.22% |
| BABA200515C00190000 | 2020-02-18 12:13AM EST | 2020-05-15 | 33.70 | 31.25 | 31.95 | 0.00 | - | - | 2 | 34.27% |
| BABA200619C00190000 | 2020-02-18 9:56AM EST | 2020-06-19 | 34.02 | 32.95 | 33.40 | -1.77 | -4.95% | 1 | 3,781 | 33.12% |
| BABA200717C00190000 | 2020-02-13 11:57AM EST | 2020-07-17 | 38.65 | 34.20 | 34.80 | 0.00 | - | 3 | 93 | 33.28% |
| BABA200918C00190000 | 2020-02-13 3:53PM EST | 2020-09-18 | 40.05 | 37.10 | 37.75 | 0.00 | - | 82 | 549 | 33.62% |
| BABA201016C00190000 | 2020-02-13 2:20PM EST | 2020-10-16 | 42.30 | 38.35 | 38.80 | 0.00 | - | 25 | 35 | 33.44% |
| BABA201120C00190000 | 2020-02-13 10:50AM EST | 2020-11-20 | 42.34 | 40.10 | 40.80 | 0.00 | - | - | 1 | 34.46% |
| BABA210115C00190000 | 2020-02-18 11:18AM EST | 2021-01-15 | 43.01 | 42.30 | 42.80 | -1.09 | -2.47% | 13 | 1,894 | 34.31% |
| BABA210618C00190000 | 2020-02-18 10:20AM EST | 2021-06-18 | 49.75 | 47.55 | 48.85 | +0.22 | +0.44% | 20 | 369 | 35.40% |
| BABA220121C00190000 | 2020-02-13 11:30AM EST | 2022-01-21 | 58.00 | 54.70 | 56.05 | 0.00 | - | 12 | 315 | 36.30% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200221P00190000 | 2020-02-18 11:09AM EST | 2020-02-21 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 78 | 4,351 | 55.47% |
| BABA200228P00190000 | 2020-02-18 10:49AM EST | 2020-02-28 | 0.07 | 0.10 | 0.11 | -0.04 | -36.36% | 50 | 1,131 | 39.06% |
| BABA200306P00190000 | 2020-02-18 11:01AM EST | 2020-03-06 | 0.22 | 0.17 | 0.27 | -0.08 | -26.67% | 4 | 363 | 35.65% |
| BABA200313P00190000 | 2020-02-18 9:47AM EST | 2020-03-13 | 0.42 | 0.33 | 0.44 | -0.04 | -8.70% | 2 | 259 | 33.35% |
| BABA200320P00190000 | 2020-02-18 11:28AM EST | 2020-03-20 | 0.60 | 0.58 | 0.60 | -0.04 | -6.25% | 159 | 13,037 | 31.59% |
| BABA200327P00190000 | 2020-02-18 11:28AM EST | 2020-03-27 | 0.84 | 0.82 | 0.92 | -0.07 | -7.69% | 7 | 1,160 | 31.79% |
| BABA200403P00190000 | 2020-02-18 11:11AM EST | 2020-04-03 | 1.06 | 1.06 | 1.18 | -0.02 | -1.85% | 3 | 7 | 31.31% |
| BABA200417P00190000 | 2020-02-18 11:16AM EST | 2020-04-17 | 1.56 | 1.60 | 1.69 | -0.04 | -2.50% | 7 | 3,443 | 30.49% |
| BABA200515P00190000 | 2020-02-18 11:22AM EST | 2020-05-15 | 2.95 | 2.88 | 3.05 | +0.08 | +2.79% | 10 | 122 | 30.83% |
| BABA200619P00190000 | 2020-02-18 9:34AM EST | 2020-06-19 | 4.05 | 4.05 | 4.25 | -0.05 | -1.22% | 5 | 10,331 | 29.74% |
| BABA200717P00190000 | 2020-02-18 11:25AM EST | 2020-07-17 | 5.05 | 5.05 | 5.20 | +0.15 | +3.06% | 16 | 2,733 | 29.29% |
| BABA200918P00190000 | 2020-02-18 11:19AM EST | 2020-09-18 | 7.25 | 7.25 | 7.50 | +0.19 | +2.69% | 1,457 | 2,010 | 29.25% |
| BABA201016P00190000 | 2020-02-13 10:51AM EST | 2020-10-16 | 7.70 | 8.20 | 8.45 | 0.00 | - | 16 | 97 | 29.23% |
| BABA201120P00190000 | 2020-02-18 10:01AM EST | 2020-11-20 | 9.49 | 9.70 | 9.95 | -0.16 | -1.66% | 1 | 381 | 29.81% |
| BABA210115P00190000 | 2020-02-14 11:23AM EST | 2021-01-15 | 10.95 | 11.30 | 11.50 | 0.00 | - | 528 | 3,130 | 29.49% |
| BABA210618P00190000 | 2020-02-12 3:02PM EST | 2021-06-18 | 13.50 | 15.25 | 15.75 | 0.00 | - | 1 | 556 | 29.45% |
| BABA220121P00190000 | 2020-02-14 11:40AM EST | 2022-01-21 | 20.30 | 20.30 | 21.20 | 0.00 | - | 11 | 165 | 29.76% |