| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200221C00245000 | 2020-02-14 3:53PM EST | 2020-02-21 | 0.09 | 0.05 | 0.09 | -0.11 | -55.00% | 468 | 2,214 | 50.78% |
| BABA200228C00245000 | 2020-02-14 3:53PM EST | 2020-02-28 | 0.25 | 0.23 | 0.30 | -0.24 | -48.98% | 6 | 929 | 37.74% |
| BABA200306C00245000 | 2020-02-14 3:55PM EST | 2020-03-06 | 0.48 | 0.42 | 0.51 | -0.28 | -36.84% | 59 | 316 | 33.03% |
| BABA200313C00245000 | 2020-02-14 2:00PM EST | 2020-03-13 | 0.67 | 0.64 | 0.78 | -0.53 | -44.17% | 41 | 148 | 31.06% |
| BABA200320C00245000 | 2020-02-14 3:57PM EST | 2020-03-20 | 0.96 | 0.90 | 1.00 | -0.54 | -36.00% | 899 | 4,883 | 29.32% |
| BABA200327C00245000 | 2020-02-14 1:19PM EST | 2020-03-27 | 1.33 | 1.20 | 1.39 | -0.58 | -30.37% | 5 | 54 | 29.21% |
| BABA200403C00245000 | 2020-02-14 1:02PM EST | 2020-04-03 | 1.69 | 1.83 | 2.03 | -0.66 | -28.09% | - | 5 | 30.38% |
| BABA200417C00245000 | 2020-02-14 3:46PM EST | 2020-04-17 | 2.30 | 2.20 | 2.43 | -0.66 | -22.30% | 733 | 2,693 | 28.33% |
| BABA200515C00245000 | 2020-02-14 1:20PM EST | 2020-05-15 | 4.30 | 4.60 | 5.00 | -0.77 | -15.19% | - | 74 | 31.33% |
| BABA200619C00245000 | 2020-02-14 1:05PM EST | 2020-06-19 | 6.00 | 5.85 | 6.10 | -0.78 | -11.50% | 4 | 1,777 | 29.08% |
| BABA200717C00245000 | 2020-02-14 2:59PM EST | 2020-07-17 | 7.21 | 7.10 | 7.35 | -0.89 | -10.99% | 52 | 253 | 28.80% |
| BABA200918C00245000 | 2020-02-14 1:02PM EST | 2020-09-18 | 10.35 | 10.35 | 10.70 | -1.45 | -12.29% | 14 | 247 | 29.67% |
| BABA201016C00245000 | 2020-02-13 2:44PM EST | 2020-10-16 | 13.06 | 11.55 | 12.00 | 0.00 | - | 15 | 21 | 29.83% |
| BABA201120C00245000 | 2020-02-13 1:36PM EST | 2020-11-20 | 15.35 | 13.70 | 14.00 | 0.00 | - | 11 | 72 | 30.63% |
| BABA210618C00245000 | 2020-02-13 3:17PM EST | 2021-06-18 | 23.50 | 22.00 | 22.95 | 0.00 | - | 2 | 1,292 | 32.10% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200221P00245000 | 2020-02-13 11:37AM EST | 2020-02-21 | 22.75 | 24.85 | 26.00 | 0.00 | - | 25 | 320 | 73.63% |
| BABA200228P00245000 | 2020-02-12 1:13PM EST | 2020-02-28 | 21.95 | 25.05 | 26.05 | 0.00 | - | 7 | 10 | 45.26% |
| BABA200306P00245000 | 2020-02-04 10:13AM EST | 2020-03-06 | 23.80 | 25.10 | 26.20 | 0.00 | - | - | 0 | 37.21% |
| BABA200313P00245000 | 2020-02-13 10:35AM EST | 2020-03-13 | 25.35 | 25.95 | 26.65 | 0.00 | - | - | 1 | 35.62% |
| BABA200320P00245000 | 2020-02-14 9:51AM EST | 2020-03-20 | 26.95 | 25.75 | 26.50 | +2.15 | +8.67% | 3 | 696 | 30.37% |
| BABA200327P00245000 | 2020-02-13 12:22PM EST | 2020-03-27 | 22.50 | 26.70 | 27.05 | 0.00 | - | - | 701 | 31.01% |
| BABA200417P00245000 | 2020-02-13 12:23PM EST | 2020-04-17 | 23.70 | 26.90 | 27.35 | 0.00 | - | - | 39 | 26.39% |
| BABA200619P00245000 | 2020-02-05 10:22AM EST | 2020-06-19 | 31.25 | 29.65 | 30.30 | 0.00 | - | 1 | 155 | 26.35% |
| BABA200717P00245000 | 2020-02-13 9:52AM EST | 2020-07-17 | 30.20 | 30.80 | 31.30 | 0.00 | - | 3 | 3 | 25.91% |
| BABA200918P00245000 | 2020-01-22 9:50AM EST | 2020-09-18 | 30.84 | 33.40 | 33.75 | 0.00 | - | - | 147 | 25.93% |
| BABA201120P00245000 | 2020-02-13 3:50PM EST | 2020-11-20 | 36.10 | 36.30 | 36.90 | 0.00 | - | - | 71 | 27.26% |
| BABA210618P00245000 | 2020-02-13 11:55AM EST | 2021-06-18 | 40.80 | 41.70 | 42.70 | 0.00 | - | 6 | 1,309 | 26.51% |