| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200221C00240000 | 2020-02-18 11:45AM EST | 2020-02-21 | 0.03 | 0.02 | 0.03 | -0.11 | -78.57% | 1,405 | 14,773 | 39.45% |
| BABA200228C00240000 | 2020-02-18 11:34AM EST | 2020-02-28 | 0.16 | 0.14 | 0.15 | -0.28 | -63.64% | 875 | 2,069 | 30.13% |
| BABA200306C00240000 | 2020-02-18 11:30AM EST | 2020-03-06 | 0.43 | 0.40 | 0.46 | -0.36 | -45.57% | 86 | 508 | 29.49% |
| BABA200313C00240000 | 2020-02-18 11:21AM EST | 2020-03-13 | 0.80 | 0.71 | 0.77 | -0.33 | -29.20% | 16 | 188 | 28.42% |
| BABA200320C00240000 | 2020-02-18 11:43AM EST | 2020-03-20 | 1.07 | 1.06 | 1.08 | -0.43 | -28.67% | 7,720 | 19,932 | 27.59% |
| BABA200327C00240000 | 2020-02-18 11:30AM EST | 2020-03-27 | 1.50 | 1.42 | 1.50 | -0.55 | -26.83% | 43 | 156 | 27.65% |
| BABA200403C00240000 | 2020-02-18 11:26AM EST | 2020-04-03 | 1.86 | 1.82 | 1.89 | -0.44 | -19.13% | 66 | 61 | 27.52% |
| BABA200417C00240000 | 2020-02-18 11:28AM EST | 2020-04-17 | 2.65 | 2.61 | 2.69 | -0.70 | -20.90% | 459 | 9,788 | 27.42% |
| BABA200515C00240000 | 2020-02-18 11:36AM EST | 2020-05-15 | 4.89 | 4.80 | 5.00 | -0.61 | -11.09% | 38 | 169 | 29.54% |
| BABA200619C00240000 | 2020-02-18 11:25AM EST | 2020-06-19 | 6.67 | 6.60 | 6.80 | -0.48 | -6.71% | 43 | 5,589 | 29.11% |
| BABA200717C00240000 | 2020-02-18 10:02AM EST | 2020-07-17 | 8.40 | 7.95 | 8.10 | -0.25 | -2.89% | 26 | 1,331 | 28.86% |
| BABA200918C00240000 | 2020-02-18 11:20AM EST | 2020-09-18 | 11.50 | 11.25 | 11.50 | -0.50 | -4.17% | 171 | 2,213 | 29.71% |
| BABA201016C00240000 | 2020-02-18 10:57AM EST | 2020-10-16 | 13.00 | 12.55 | 12.75 | -0.15 | -1.14% | 2 | 68 | 29.78% |
| BABA201120C00240000 | 2020-02-13 3:49PM EST | 2020-11-20 | 16.35 | 14.55 | 15.00 | 0.00 | - | 10 | 76 | 30.90% |
| BABA210115C00240000 | 2020-02-18 10:59AM EST | 2021-01-15 | 17.30 | 16.90 | 17.20 | -0.55 | -3.08% | 47 | 6,321 | 30.89% |
| BABA210618C00240000 | 2020-02-18 10:29AM EST | 2021-06-18 | 23.90 | 23.05 | 23.50 | -0.30 | -1.24% | 19 | 1,163 | 31.87% |
| BABA220121C00240000 | 2020-02-18 11:28AM EST | 2022-01-21 | 31.20 | 30.90 | 31.80 | -2.07 | -6.22% | 5 | 352 | 33.38% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200221P00240000 | 2020-02-13 3:09PM EST | 2020-02-21 | 19.52 | 22.00 | 22.40 | 0.00 | - | 47 | 1,520 | 54.98% |
| BABA200228P00240000 | 2020-02-12 1:33PM EST | 2020-02-28 | 17.65 | 21.95 | 22.55 | 0.00 | - | 14 | 48 | 36.57% |
| BABA200306P00240000 | 2020-02-13 9:36AM EST | 2020-03-06 | 19.80 | 22.25 | 22.65 | 0.00 | - | 1 | 25 | 30.08% |
| BABA200320P00240000 | 2020-02-13 1:16PM EST | 2020-03-20 | 20.15 | 22.80 | 23.15 | 0.00 | - | 97 | 1,187 | 27.00% |
| BABA200327P00240000 | 2020-02-13 3:55PM EST | 2020-03-27 | 21.65 | 23.00 | 23.65 | 0.00 | - | 51 | 201 | 27.66% |
| BABA200417P00240000 | 2020-02-13 11:33AM EST | 2020-04-17 | 21.50 | 24.00 | 24.40 | 0.00 | - | 24 | 62 | 25.65% |
| BABA200515P00240000 | 2020-02-18 12:14AM EST | 2020-05-15 | 25.45 | 25.85 | 26.20 | 0.00 | - | - | 1 | 26.84% |
| BABA200619P00240000 | 2020-02-18 10:56AM EST | 2020-06-19 | 26.62 | 27.30 | 27.65 | -0.10 | -0.37% | 41 | 1,674 | 26.18% |
| BABA200717P00240000 | 2020-02-13 10:04AM EST | 2020-07-17 | 27.00 | 27.00 | 27.60 | 0.00 | - | - | 0 | 23.52% |
| BABA200918P00240000 | 2020-02-13 2:05PM EST | 2020-09-18 | 29.05 | 30.90 | 31.25 | 0.00 | - | 3 | 704 | 25.90% |
| BABA201120P00240000 | 2020-02-14 11:31AM EST | 2020-11-20 | 32.31 | 33.60 | 33.85 | 0.00 | - | 6 | 91 | 26.41% |
| BABA210115P00240000 | 2020-02-14 11:43AM EST | 2021-01-15 | 34.40 | 35.05 | 35.65 | 0.00 | - | 1 | 2,087 | 26.35% |
| BABA210618P00240000 | 2020-02-13 12:01PM EST | 2021-06-18 | 37.25 | 39.65 | 40.15 | 0.00 | - | 40 | 333 | 26.38% |
| BABA220121P00240000 | 2020-02-04 10:35AM EST | 2022-01-21 | 42.10 | 45.10 | 46.00 | 0.00 | - | 3 | 11 | 26.83% |