| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200221C00205000 | 2020-02-14 3:50PM EST | 2020-02-21 | 14.72 | 14.80 | 15.05 | -1.13 | -7.13% | 131 | 4,468 | 48.15% |
| BABA200228C00205000 | 2020-02-14 11:45AM EST | 2020-02-28 | 15.70 | 15.40 | 15.70 | -0.23 | -1.44% | 31 | 1,224 | 38.00% |
| BABA200306C00205000 | 2020-02-14 3:52PM EST | 2020-03-06 | 16.00 | 16.05 | 16.40 | -0.65 | -3.90% | 12 | 118 | 35.57% |
| BABA200313C00205000 | 2020-02-13 12:05PM EST | 2020-03-13 | 20.80 | 16.65 | 16.95 | 0.00 | - | 11 | 97 | 33.68% |
| BABA200320C00205000 | 2020-02-14 2:06PM EST | 2020-03-20 | 16.65 | 17.25 | 17.45 | -2.75 | -14.18% | 14 | 1,609 | 32.41% |
| BABA200327C00205000 | 2020-02-13 9:31AM EST | 2020-03-27 | 18.13 | 17.65 | 18.05 | 0.00 | - | 1 | 4 | 32.11% |
| BABA200403C00205000 | 2020-02-13 4:45PM EST | 2020-04-03 | 19.05 | 18.60 | 19.00 | 0.00 | - | - | 2 | 33.39% |
| BABA200417C00205000 | 2020-02-14 3:40PM EST | 2020-04-17 | 19.40 | 19.35 | 19.60 | -1.82 | -8.58% | 8 | 790 | 31.29% |
| BABA200515C00205000 | 2020-02-13 9:53AM EST | 2020-05-15 | 23.15 | 21.80 | 22.45 | 0.00 | - | - | 23 | 33.54% |
| BABA200619C00205000 | 2020-02-14 11:46AM EST | 2020-06-19 | 24.19 | 23.60 | 24.00 | -0.64 | -2.58% | 4 | 3,283 | 31.79% |
| BABA200717C00205000 | 2020-02-14 1:38PM EST | 2020-07-17 | 25.15 | 25.00 | 25.50 | -1.15 | -4.37% | 3 | 170 | 31.64% |
| BABA200918C00205000 | 2020-02-14 11:45AM EST | 2020-09-18 | 29.10 | 28.40 | 28.95 | -0.50 | -1.69% | 10 | 345 | 32.19% |
| BABA201016C00205000 | 2020-02-10 12:29PM EST | 2020-10-16 | 27.01 | 29.85 | 30.40 | 0.00 | - | 1 | 2 | 32.47% |
| BABA201120C00205000 | 2020-02-14 10:49AM EST | 2020-11-20 | 32.90 | 31.75 | 32.50 | -1.26 | -3.69% | 60 | 106 | 33.31% |
| BABA210115C00205000 | 2020-02-14 2:07PM EST | 2021-01-15 | 33.90 | 34.25 | 35.00 | -2.90 | -7.88% | 4 | 1,304 | 33.59% |
| BABA210618C00205000 | 2020-02-14 10:36AM EST | 2021-06-18 | 40.95 | 40.10 | 40.85 | +0.95 | +2.38% | 1 | 271 | 33.97% |
| BABA220121C00205000 | 2020-02-14 9:47AM EST | 2022-01-21 | 48.72 | 47.55 | 48.95 | -1.74 | -3.45% | 1 | 164 | 35.39% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200221P00205000 | 2020-02-14 3:59PM EST | 2020-02-21 | 0.28 | 0.27 | 0.29 | -0.10 | -26.32% | 1,062 | 9,366 | 44.04% |
| BABA200228P00205000 | 2020-02-14 2:24PM EST | 2020-02-28 | 0.86 | 0.73 | 0.81 | -0.10 | -10.42% | 29 | 857 | 34.79% |
| BABA200306P00205000 | 2020-02-14 3:59PM EST | 2020-03-06 | 1.39 | 1.34 | 1.46 | -0.14 | -9.15% | 86 | 513 | 33.11% |
| BABA200313P00205000 | 2020-02-14 1:11PM EST | 2020-03-13 | 2.11 | 1.85 | 2.07 | +0.02 | +0.96% | 9 | 124 | 32.13% |
| BABA200320P00205000 | 2020-02-14 3:57PM EST | 2020-03-20 | 2.40 | 2.28 | 2.48 | -0.21 | -8.05% | 819 | 5,428 | 30.64% |
| BABA200327P00205000 | 2020-02-14 2:36PM EST | 2020-03-27 | 2.99 | 3.00 | 3.30 | +0.19 | +6.79% | - | 52 | 31.58% |
| BABA200403P00205000 | 2020-02-14 1:25PM EST | 2020-04-03 | 3.58 | 3.40 | 3.75 | +0.13 | +3.77% | 2 | 3 | 30.92% |
| BABA200417P00205000 | 2020-02-14 3:50PM EST | 2020-04-17 | 4.20 | 4.10 | 4.25 | -0.15 | -3.45% | 286 | 2,876 | 28.83% |
| BABA200515P00205000 | 2020-02-14 12:19PM EST | 2020-05-15 | 6.40 | 6.50 | 6.80 | +0.65 | +11.30% | 40 | 20 | 30.84% |
| BABA200619P00205000 | 2020-02-14 3:41PM EST | 2020-06-19 | 7.80 | 7.70 | 8.00 | -0.40 | -4.88% | 160 | 4,340 | 28.78% |
| BABA200717P00205000 | 2020-02-14 1:37PM EST | 2020-07-17 | 9.20 | 8.85 | 9.15 | +0.35 | +3.95% | 120 | 1,229 | 28.27% |
| BABA200918P00205000 | 2020-02-14 12:55PM EST | 2020-09-18 | 12.30 | 11.70 | 12.00 | +0.15 | +1.23% | 21 | 344 | 28.44% |
| BABA201016P00205000 | 2020-02-13 9:40AM EST | 2020-10-16 | 12.75 | 12.75 | 13.05 | 0.00 | - | 3 | 82 | 28.35% |
| BABA201120P00205000 | 2020-02-14 1:08PM EST | 2020-11-20 | 14.80 | 14.45 | 14.75 | -1.10 | -6.92% | 51 | 257 | 28.92% |
| BABA210115P00205000 | 2020-02-14 3:52PM EST | 2021-01-15 | 16.40 | 16.10 | 16.45 | -0.45 | -2.67% | 7 | 893 | 28.58% |
| BABA210618P00205000 | 2020-02-07 2:35PM EST | 2021-06-18 | 22.36 | 20.50 | 21.25 | 0.00 | - | 1 | 153 | 28.73% |
| BABA220121P00205000 | 2020-02-11 2:27PM EST | 2022-01-21 | 26.76 | 24.85 | 27.75 | -1.34 | -4.77% | 3 | 63 | 29.63% |