| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191206C00205000 | 2019-12-05 1:15PM EST | 2019-12-06 | 0.23 | 0.23 | 0.24 | +0.16 | +228.57% | 4,842 | 4,101 | 28.52% |
| BABA191213C00205000 | 2019-12-05 1:13PM EST | 2019-12-13 | 1.49 | 1.46 | 1.48 | +1.10 | +282.05% | 6,249 | 1,174 | 27.25% |
| BABA191220C00205000 | 2019-12-05 1:16PM EST | 2019-12-20 | 2.54 | 2.55 | 2.58 | +1.65 | +185.39% | 4,228 | 7,447 | 27.84% |
| BABA191227C00205000 | 2019-12-05 1:11PM EST | 2019-12-27 | 3.20 | 3.15 | 3.30 | +1.92 | +150.00% | 221 | 0 | 27.08% |
| BABA200103C00205000 | 2019-12-05 1:07PM EST | 2020-01-03 | 4.05 | 3.90 | 4.10 | +2.15 | +113.16% | 40 | 409 | 27.38% |
| BABA200110C00205000 | 2019-12-05 12:18PM EST | 2020-01-10 | 4.60 | 4.75 | 4.90 | +2.10 | +84.00% | 63 | 145 | 27.91% |
| BABA200117C00205000 | 2019-12-05 1:16PM EST | 2020-01-17 | 5.50 | 5.50 | 5.60 | +2.57 | +87.71% | 1,321 | 12,551 | 28.19% |
| BABA200221C00205000 | 2019-12-05 12:36PM EST | 2020-02-21 | 9.15 | 9.05 | 9.20 | +2.68 | +41.42% | 181 | 1,913 | 30.86% |
| BABA200417C00205000 | 2019-12-05 1:11PM EST | 2020-04-17 | 12.75 | 12.35 | 12.80 | +2.20 | +20.85% | 26 | 331 | 31.05% |
| BABA200619C00205000 | 2019-12-05 11:15AM EST | 2020-06-19 | 16.68 | 16.40 | 16.95 | +2.68 | +19.14% | 214 | 5,669 | 32.70% |
| BABA200717C00205000 | 2019-11-27 2:46PM EST | 2020-07-17 | 17.11 | 17.80 | 18.25 | -1.25 | -6.81% | 3 | 10 | 32.68% |
| BABA200918C00205000 | 2019-12-03 12:29PM EST | 2020-09-18 | 18.45 | 20.50 | 21.50 | 0.00 | - | 2 | 81 | 33.48% |
| BABA210115C00205000 | 2019-12-05 10:41AM EST | 2021-01-15 | 25.77 | 26.25 | 26.55 | +2.62 | +11.32% | 2 | 358 | 34.19% |
| BABA210618C00205000 | 2019-12-05 10:59AM EST | 2021-06-18 | 31.50 | 30.80 | 32.85 | +3.05 | +10.72% | 238 | 105 | 35.56% |
| BABA220121C00205000 | 2019-12-04 12:52PM EST | 2022-01-21 | 38.50 | 37.10 | 40.55 | +2.50 | +6.94% | 22 | 66 | 36.93% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191206P00205000 | 2019-12-05 1:12PM EST | 2019-12-06 | 5.65 | 5.35 | 5.50 | -4.85 | -46.19% | 94 | 88 | 32.62% |
| BABA191213P00205000 | 2019-12-05 1:08PM EST | 2019-12-13 | 6.43 | 6.60 | 6.65 | -4.52 | -41.28% | 33 | 53 | 27.64% |
| BABA191220P00205000 | 2019-12-05 12:44PM EST | 2019-12-20 | 7.50 | 7.55 | 7.65 | -5.29 | -41.36% | 54 | 2,663 | 27.45% |
| BABA191227P00205000 | 2019-11-29 12:29PM EST | 2019-12-27 | 9.32 | 8.15 | 8.25 | -1.63 | -14.89% | 1 | 1,856 | 26.12% |
| BABA200103P00205000 | 2019-12-02 1:28PM EST | 2020-01-03 | 15.35 | 8.70 | 9.00 | 0.00 | - | 2 | 2 | 26.33% |
| BABA200110P00205000 | 2019-11-27 10:15AM EST | 2020-01-10 | 10.60 | 9.55 | 9.70 | 0.00 | - | - | 2 | 26.58% |
| BABA200117P00205000 | 2019-12-05 1:11PM EST | 2020-01-17 | 10.03 | 10.20 | 10.35 | -2.12 | -17.45% | 25 | 312 | 26.80% |
| BABA200221P00205000 | 2019-12-05 12:25PM EST | 2020-02-21 | 13.50 | 13.40 | 13.50 | -2.20 | -14.01% | 58 | 511 | 28.62% |
| BABA200417P00205000 | 2019-12-05 9:43AM EST | 2020-04-17 | 17.40 | 16.20 | 16.70 | -3.00 | -14.71% | 5 | 27 | 28.52% |
| BABA200619P00205000 | 2019-11-29 11:12AM EST | 2020-06-19 | 24.45 | 19.65 | 20.15 | 0.00 | - | 1 | 110 | 29.43% |
| BABA200717P00205000 | 2019-11-27 2:36PM EST | 2020-07-17 | 21.14 | 20.65 | 21.90 | 0.00 | - | 47 | 38 | 30.34% |
| BABA200918P00205000 | 2019-11-20 12:10PM EST | 2020-09-18 | 33.20 | 22.90 | 23.70 | 0.00 | - | - | 1 | 29.37% |
| BABA210115P00205000 | 2019-11-27 2:47PM EST | 2021-01-15 | 27.87 | 27.45 | 27.60 | 0.00 | - | 5 | 104 | 29.36% |
| BABA210618P00205000 | 2019-11-07 9:58AM EST | 2021-06-18 | 39.20 | 31.55 | 32.95 | 0.00 | - | 1 | 7 | 30.45% |
| BABA220121P00205000 | 2019-12-04 10:49AM EST | 2022-01-21 | 38.40 | 34.35 | 38.35 | 0.00 | - | 2 | 24 | 30.56% |