| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200228C00235000 | 2020-02-21 3:59PM EST | 2020-02-28 | 0.08 | 0.08 | 0.10 | -0.16 | -66.67% | 373 | 0 | 39.45% |
| BABA200306C00235000 | 2020-02-21 3:51PM EST | 2020-03-06 | 0.27 | 0.26 | 0.31 | -0.46 | -63.01% | 166 | 1,339 | 32.86% |
| BABA200313C00235000 | 2020-02-21 3:10PM EST | 2020-03-13 | 0.60 | 0.57 | 0.64 | -0.55 | -47.83% | 84 | 0 | 31.25% |
| BABA200320C00235000 | 2020-02-21 3:59PM EST | 2020-03-20 | 1.01 | 0.96 | 1.00 | -0.62 | -38.04% | 1,368 | 6,818 | 30.30% |
| BABA200327C00235000 | 2020-02-21 1:46PM EST | 2020-03-27 | 1.35 | 1.35 | 1.43 | -0.94 | -41.05% | 37 | 0 | 30.08% |
| BABA200403C00235000 | 2020-02-21 3:25PM EST | 2020-04-03 | 1.71 | 1.73 | 1.93 | -0.81 | -32.14% | 4 | 77 | 30.26% |
| BABA200417C00235000 | 2020-02-21 3:53PM EST | 2020-04-17 | 2.50 | 2.57 | 2.64 | -1.15 | -31.51% | 1,011 | 0 | 29.30% |
| BABA200515C00235000 | 2020-02-21 3:39PM EST | 2020-05-15 | 4.50 | 4.45 | 4.85 | -1.80 | -28.57% | 611 | 202 | 30.87% |
| BABA200619C00235000 | 2020-02-21 3:55PM EST | 2020-06-19 | 6.46 | 6.20 | 6.65 | -1.69 | -20.74% | 125 | 0 | 30.23% |
| BABA200717C00235000 | 2020-02-21 2:11PM EST | 2020-07-17 | 7.45 | 7.50 | 7.80 | -1.65 | -18.13% | 17 | 0 | 29.57% |
| BABA200918C00235000 | 2020-02-21 3:45PM EST | 2020-09-18 | 10.70 | 10.65 | 11.10 | -2.25 | -17.37% | 77 | 594 | 30.24% |
| BABA201016C00235000 | 2020-02-19 11:06AM EST | 2020-10-16 | 16.17 | 11.95 | 12.50 | 0.00 | - | 14 | 0 | 30.54% |
| BABA201120C00235000 | 2020-02-21 3:59PM EST | 2020-11-20 | 14.10 | 13.95 | 14.25 | -2.25 | -13.76% | 3 | 0 | 30.99% |
| BABA210618C00235000 | 2020-02-20 12:23PM EST | 2021-06-18 | 24.41 | 21.75 | 22.80 | 0.00 | - | 2 | 0 | 32.16% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200228P00235000 | 2020-02-21 3:48PM EST | 2020-02-28 | 23.25 | 22.00 | 23.05 | +7.85 | +50.97% | 7 | 0 | 57.08% |
| BABA200306P00235000 | 2020-02-19 1:09PM EST | 2020-03-06 | 13.20 | 22.15 | 23.20 | 0.00 | - | 1 | 0 | 40.94% |
| BABA200313P00235000 | 2020-02-21 3:49PM EST | 2020-03-13 | 23.55 | 22.55 | 23.20 | +7.40 | +45.82% | 20 | 0 | 33.01% |
| BABA200320P00235000 | 2020-02-21 3:02PM EST | 2020-03-20 | 23.16 | 23.05 | 23.25 | +4.96 | +27.25% | 59 | 0 | 28.88% |
| BABA200327P00235000 | 2020-02-13 9:58AM EST | 2020-03-27 | 15.90 | 23.15 | 24.00 | 0.00 | - | 250 | 0 | 31.14% |
| BABA200417P00235000 | 2020-02-21 1:45PM EST | 2020-04-17 | 24.50 | 24.35 | 24.60 | +4.50 | +22.50% | 11 | 0 | 27.34% |
| BABA200515P00235000 | 2020-02-18 12:14AM EST | 2020-05-15 | 19.05 | 25.75 | 26.55 | 0.00 | - | - | 0 | 28.74% |
| BABA200619P00235000 | 2020-02-19 9:53AM EST | 2020-06-19 | 20.72 | 27.45 | 27.80 | 0.00 | - | 1 | 0 | 27.24% |
| BABA200717P00235000 | 2020-02-18 10:46AM EST | 2020-07-17 | 23.95 | 28.15 | 28.80 | 0.00 | - | 9 | 0 | 26.65% |
| BABA200918P00235000 | 2020-02-21 10:12AM EST | 2020-09-18 | 30.20 | 30.80 | 31.40 | +1.25 | +4.32% | 1 | 0 | 26.76% |
| BABA201120P00235000 | 2020-02-12 3:29PM EST | 2020-11-20 | 27.10 | 33.40 | 34.00 | 0.00 | - | 300 | 0 | 27.24% |
| BABA210618P00235000 | 2020-02-21 1:46PM EST | 2021-06-18 | 40.15 | 39.00 | 40.45 | +3.40 | +9.25% | 14 | 461 | 27.27% |