| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200221C00215000 | 2020-02-14 3:59PM EST | 2020-02-21 | 6.19 | 6.10 | 6.30 | -1.11 | -15.21% | 1,041 | 10,729 | 38.67% |
| BABA200228C00215000 | 2020-02-14 3:58PM EST | 2020-02-28 | 7.55 | 7.45 | 7.65 | -0.85 | -10.12% | 186 | 1,593 | 33.20% |
| BABA200306C00215000 | 2020-02-14 2:27PM EST | 2020-03-06 | 8.55 | 8.55 | 8.80 | -1.53 | -15.18% | 5 | 158 | 32.28% |
| BABA200313C00215000 | 2020-02-14 3:45PM EST | 2020-03-13 | 9.44 | 9.40 | 9.70 | -1.23 | -11.53% | 68 | 208 | 31.51% |
| BABA200320C00215000 | 2020-02-14 3:58PM EST | 2020-03-20 | 10.23 | 10.15 | 10.45 | -1.12 | -9.87% | 156 | 4,148 | 30.86% |
| BABA200327C00215000 | 2020-02-14 3:17PM EST | 2020-03-27 | 10.70 | 10.85 | 11.15 | -2.40 | -18.32% | 42 | 147 | 30.49% |
| BABA200403C00215000 | 2020-02-13 4:45PM EST | 2020-04-03 | 12.51 | 11.75 | 12.25 | 0.00 | - | - | 4 | 31.73% |
| BABA200417C00215000 | 2020-02-14 3:54PM EST | 2020-04-17 | 12.80 | 12.65 | 12.95 | -1.00 | -7.25% | 412 | 3,195 | 29.81% |
| BABA200515C00215000 | 2020-02-14 3:34PM EST | 2020-05-15 | 15.30 | 15.90 | 16.45 | -1.30 | -7.83% | 11 | 85 | 32.95% |
| BABA200619C00215000 | 2020-02-14 2:21PM EST | 2020-06-19 | 17.25 | 17.50 | 17.95 | -1.25 | -6.76% | 49 | 1,266 | 30.88% |
| BABA200717C00215000 | 2020-02-14 3:17PM EST | 2020-07-17 | 19.00 | 19.05 | 19.50 | -1.75 | -8.43% | 6 | 691 | 30.68% |
| BABA200918C00215000 | 2020-02-14 3:18PM EST | 2020-09-18 | 22.70 | 22.65 | 23.20 | -1.30 | -5.42% | 2 | 638 | 31.41% |
| BABA201016C00215000 | 2020-02-13 3:34PM EST | 2020-10-16 | 25.50 | 24.15 | 24.50 | 0.00 | - | 38 | 68 | 31.39% |
| BABA201120C00215000 | 2020-02-14 12:21PM EST | 2020-11-20 | 26.65 | 26.35 | 26.85 | -1.85 | -6.49% | 101 | 113 | 32.49% |
| BABA210618C00215000 | 2020-02-14 9:57AM EST | 2021-06-18 | 35.75 | 34.85 | 36.00 | -1.55 | -4.16% | 2 | 253 | 33.79% |
| BABA220121C00215000 | 2020-02-13 1:33PM EST | 2022-01-21 | 43.35 | 41.35 | 45.20 | -0.55 | -1.25% | 2 | 283 | 35.94% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200221P00215000 | 2020-02-14 3:59PM EST | 2020-02-21 | 1.55 | 1.51 | 1.60 | -0.30 | -16.22% | 5,322 | 8,985 | 37.79% |
| BABA200228P00215000 | 2020-02-14 3:55PM EST | 2020-02-28 | 2.86 | 2.71 | 2.89 | -0.28 | -8.92% | 643 | 897 | 32.29% |
| BABA200306P00215000 | 2020-02-14 2:08PM EST | 2020-03-06 | 4.22 | 3.70 | 4.05 | +0.12 | +2.93% | 22 | 707 | 31.63% |
| BABA200313P00215000 | 2020-02-14 2:34PM EST | 2020-03-13 | 5.00 | 4.60 | 4.90 | 0.00 | - | 29 | 136 | 30.74% |
| BABA200320P00215000 | 2020-02-14 3:56PM EST | 2020-03-20 | 5.35 | 5.25 | 5.45 | -0.42 | -7.28% | 4,376 | 15,943 | 29.38% |
| BABA200327P00215000 | 2020-02-14 3:59PM EST | 2020-03-27 | 5.90 | 5.75 | 6.10 | -0.37 | -5.90% | 19 | 56 | 28.98% |
| BABA200403P00215000 | 2020-02-13 3:26PM EST | 2020-04-03 | 6.76 | 6.85 | 7.05 | 0.00 | - | - | 3 | 29.85% |
| BABA200417P00215000 | 2020-02-14 3:29PM EST | 2020-04-17 | 7.70 | 7.40 | 7.65 | +0.25 | +3.36% | 66 | 2,649 | 27.88% |
| BABA200515P00215000 | 2020-02-14 1:32PM EST | 2020-05-15 | 10.37 | 10.30 | 10.75 | +0.62 | +6.36% | - | 51 | 30.42% |
| BABA200619P00215000 | 2020-02-14 10:12AM EST | 2020-06-19 | 12.15 | 11.65 | 11.95 | +0.55 | +4.74% | 8 | 1,087 | 28.14% |
| BABA200717P00215000 | 2020-02-14 2:16PM EST | 2020-07-17 | 13.30 | 12.90 | 13.15 | +0.65 | +5.14% | 28 | 735 | 27.58% |
| BABA200918P00215000 | 2020-02-14 1:09PM EST | 2020-09-18 | 16.50 | 15.75 | 16.20 | +0.20 | +1.23% | 17 | 441 | 27.81% |
| BABA201016P00215000 | 2020-02-07 12:40PM EST | 2020-10-16 | 17.20 | 16.90 | 17.25 | 0.00 | - | 1 | 121 | 27.66% |
| BABA201120P00215000 | 2020-02-14 2:47PM EST | 2020-11-20 | 19.00 | 18.75 | 19.05 | +0.40 | +2.15% | 23 | 105 | 28.27% |
| BABA210618P00215000 | 2020-02-12 10:44AM EST | 2021-06-18 | 23.40 | 25.10 | 25.75 | 0.00 | - | 1 | 70 | 28.10% |
| BABA220121P00215000 | 2020-02-11 2:35PM EST | 2022-01-21 | 31.45 | 29.55 | 32.20 | -1.50 | -4.55% | 3 | 29 | 28.84% |