| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200221C00225000 | 2020-02-18 12:09PM EST | 2020-02-21 | 0.48 | 0.46 | 0.46 | -0.89 | -64.96% | 2,981 | 16,056 | 26.81% |
| BABA200228C00225000 | 2020-02-18 12:08PM EST | 2020-02-28 | 1.63 | 1.61 | 1.65 | -1.04 | -38.95% | 1,414 | 2,740 | 26.97% |
| BABA200306C00225000 | 2020-02-18 12:08PM EST | 2020-03-06 | 2.75 | 2.78 | 2.83 | -0.99 | -26.47% | 241 | 774 | 28.08% |
| BABA200313C00225000 | 2020-02-18 11:49AM EST | 2020-03-13 | 3.60 | 3.55 | 3.75 | -1.00 | -21.74% | 106 | 453 | 28.20% |
| BABA200320C00225000 | 2020-02-18 12:09PM EST | 2020-03-20 | 4.46 | 4.35 | 4.45 | -0.84 | -15.85% | 1,444 | 9,484 | 27.80% |
| BABA200327C00225000 | 2020-02-18 11:42AM EST | 2020-03-27 | 4.95 | 5.00 | 5.35 | -1.01 | -16.95% | 8 | 366 | 28.49% |
| BABA200403C00225000 | 2020-02-18 12:07PM EST | 2020-04-03 | 5.90 | 5.70 | 5.90 | -0.75 | -11.28% | 9 | 10 | 28.06% |
| BABA200417C00225000 | 2020-02-18 12:08PM EST | 2020-04-17 | 7.00 | 6.90 | 7.10 | -0.75 | -9.68% | 4,008 | 4,257 | 28.06% |
| BABA200515C00225000 | 2020-02-18 11:26AM EST | 2020-05-15 | 9.66 | 9.70 | 10.15 | -0.94 | -8.87% | 39 | 295 | 30.39% |
| BABA200619C00225000 | 2020-02-18 11:57AM EST | 2020-06-19 | 11.95 | 11.90 | 12.30 | -0.75 | -5.91% | 64 | 3,744 | 29.98% |
| BABA200717C00225000 | 2020-02-18 12:08PM EST | 2020-07-17 | 13.63 | 13.50 | 13.75 | -0.47 | -3.33% | 82 | 6,794 | 29.65% |
| BABA200918C00225000 | 2020-02-18 11:46AM EST | 2020-09-18 | 17.10 | 17.00 | 17.40 | -0.40 | -2.29% | 92 | 637 | 30.38% |
| BABA201016C00225000 | 2020-02-18 9:38AM EST | 2020-10-16 | 18.75 | 18.55 | 19.05 | -1.65 | -8.09% | 1 | 44 | 30.89% |
| BABA201120C00225000 | 2020-02-18 11:27AM EST | 2020-11-20 | 20.60 | 20.65 | 21.10 | -0.81 | -3.78% | 15 | 581 | 31.57% |
| BABA210618C00225000 | 2020-02-18 9:57AM EST | 2021-06-18 | 30.00 | 29.45 | 29.90 | 0.00 | - | 3 | 441 | 32.58% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200221P00225000 | 2020-02-18 11:54AM EST | 2020-02-21 | 7.18 | 7.00 | 7.10 | +0.36 | +5.28% | 198 | 6,401 | 27.54% |
| BABA200228P00225000 | 2020-02-18 10:22AM EST | 2020-02-28 | 7.17 | 8.00 | 8.20 | -1.03 | -12.56% | 23 | 1,032 | 26.56% |
| BABA200306P00225000 | 2020-02-18 11:08AM EST | 2020-03-06 | 9.30 | 9.15 | 9.30 | +0.65 | +7.51% | 90 | 2,785 | 27.33% |
| BABA200313P00225000 | 2020-02-13 3:39PM EST | 2020-03-13 | 10.05 | 9.80 | 10.10 | 0.00 | - | 1 | 48 | 27.03% |
| BABA200320P00225000 | 2020-02-18 11:38AM EST | 2020-03-20 | 11.03 | 10.75 | 10.85 | +0.53 | +5.05% | 57 | 3,218 | 26.99% |
| BABA200327P00225000 | 2020-02-14 1:12PM EST | 2020-03-27 | 11.60 | 11.20 | 11.55 | 0.00 | - | 38 | 101 | 27.03% |
| BABA200417P00225000 | 2020-02-18 10:50AM EST | 2020-04-17 | 12.45 | 12.80 | 13.05 | -0.75 | -5.68% | 58 | 992 | 26.18% |
| BABA200515P00225000 | 2020-02-18 12:07PM EST | 2020-05-15 | 15.50 | 15.35 | 15.90 | +0.47 | +3.13% | 150 | 193 | 28.40% |
| BABA200619P00225000 | 2020-02-18 11:01AM EST | 2020-06-19 | 17.20 | 17.15 | 17.45 | 0.00 | - | 20 | 2,493 | 27.12% |
| BABA200717P00225000 | 2020-02-18 10:52AM EST | 2020-07-17 | 18.01 | 18.40 | 18.65 | -0.32 | -1.75% | 1 | 5,476 | 26.62% |
| BABA200918P00225000 | 2020-02-13 3:17PM EST | 2020-09-18 | 21.34 | 21.45 | 21.80 | 0.00 | - | 20 | 393 | 27.10% |
| BABA201016P00225000 | 2020-02-13 2:39PM EST | 2020-10-16 | 22.00 | 22.30 | 22.80 | 0.00 | - | 1 | 4 | 26.90% |
| BABA201120P00225000 | 2020-02-04 12:24PM EST | 2020-11-20 | 21.60 | 24.30 | 24.60 | 0.00 | - | 1 | 64 | 27.51% |
| BABA210618P00225000 | 2020-02-13 11:36AM EST | 2021-06-18 | 29.16 | 30.75 | 31.45 | 0.00 | - | 1 | 355 | 27.57% |