| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200221C00250000 | 2020-02-18 11:25AM EST | 2020-02-21 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 155 | 9,374 | 50.00% |
| BABA200228C00250000 | 2020-02-18 11:50AM EST | 2020-02-28 | 0.06 | 0.06 | 0.07 | -0.11 | -64.71% | 303 | 3,272 | 35.35% |
| BABA200306C00250000 | 2020-02-18 11:38AM EST | 2020-03-06 | 0.18 | 0.16 | 0.18 | -0.12 | -40.00% | 44 | 806 | 31.89% |
| BABA200313C00250000 | 2020-02-18 10:57AM EST | 2020-03-13 | 0.32 | 0.26 | 0.32 | -0.10 | -23.81% | 33 | 601 | 29.98% |
| BABA200320C00250000 | 2020-02-18 11:52AM EST | 2020-03-20 | 0.43 | 0.42 | 0.43 | -0.19 | -30.65% | 440 | 22,751 | 28.10% |
| BABA200327C00250000 | 2020-02-18 9:41AM EST | 2020-03-27 | 0.77 | 0.59 | 0.65 | -0.05 | -6.10% | 8 | 119 | 27.86% |
| BABA200403C00250000 | 2020-02-18 10:13AM EST | 2020-04-03 | 1.00 | 0.81 | 0.90 | -0.08 | -7.41% | 2 | 50 | 27.74% |
| BABA200417C00250000 | 2020-02-18 11:33AM EST | 2020-04-17 | 1.34 | 1.35 | 1.38 | -0.27 | -16.77% | 209 | 9,134 | 27.22% |
| BABA200515C00250000 | 2020-02-18 10:54AM EST | 2020-05-15 | 3.20 | 2.97 | 3.10 | 0.00 | - | 58 | 289 | 29.14% |
| BABA200619C00250000 | 2020-02-18 11:39AM EST | 2020-06-19 | 4.35 | 4.40 | 4.55 | -0.55 | -11.22% | 55 | 7,626 | 28.59% |
| BABA200717C00250000 | 2020-02-18 10:11AM EST | 2020-07-17 | 5.85 | 5.55 | 5.70 | -0.15 | -2.50% | 22 | 650 | 28.40% |
| BABA200918C00250000 | 2020-02-18 11:08AM EST | 2020-09-18 | 8.60 | 8.45 | 8.70 | -0.40 | -4.44% | 59 | 1,075 | 29.13% |
| BABA201016C00250000 | 2020-02-14 1:42PM EST | 2020-10-16 | 10.05 | 9.60 | 9.85 | 0.00 | - | 5 | 117 | 29.21% |
| BABA201120C00250000 | 2020-02-14 2:31PM EST | 2020-11-20 | 12.00 | 11.65 | 11.85 | 0.00 | - | 46 | 299 | 30.17% |
| BABA210115C00250000 | 2020-02-18 11:41AM EST | 2021-01-15 | 13.67 | 13.80 | 14.00 | -0.73 | -5.07% | 160 | 7,300 | 30.26% |
| BABA210618C00250000 | 2020-02-14 1:24PM EST | 2021-06-18 | 20.30 | 19.70 | 20.15 | 0.00 | - | 6 | 6,632 | 31.33% |
| BABA220121C00250000 | 2020-02-18 11:37AM EST | 2022-01-21 | 27.73 | 27.25 | 28.25 | -0.47 | -1.67% | 3 | 1,187 | 32.81% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200221P00250000 | 2020-02-12 1:19PM EST | 2020-02-21 | 25.75 | 31.65 | 32.00 | 0.00 | - | 2 | 117 | 72.85% |
| BABA200228P00250000 | 2020-01-13 2:42PM EST | 2020-02-28 | 21.64 | 29.95 | 30.95 | 0.00 | - | - | 0 | 0.00% |
| BABA200313P00250000 | 2020-02-13 10:35AM EST | 2020-03-13 | 30.00 | 31.70 | 32.25 | 0.00 | - | - | 1 | 35.43% |
| BABA200320P00250000 | 2020-02-14 11:39AM EST | 2020-03-20 | 31.60 | 31.90 | 32.15 | 0.00 | - | 38 | 133 | 30.23% |
| BABA200327P00250000 | 2020-02-13 11:28AM EST | 2020-03-27 | 29.30 | 31.65 | 32.55 | 0.00 | - | - | 154 | 30.96% |
| BABA200417P00250000 | 2020-02-12 3:57PM EST | 2020-04-17 | 28.00 | 32.45 | 33.00 | 0.00 | - | 4 | 10 | 27.63% |
| BABA200515P00250000 | 2020-02-18 12:14AM EST | 2020-05-15 | 32.96 | 33.60 | 34.10 | 0.00 | - | - | 20 | 27.23% |
| BABA200619P00250000 | 2020-02-12 3:57PM EST | 2020-06-19 | 30.75 | 34.85 | 35.20 | 0.00 | - | 1 | 161 | 26.22% |
| BABA200717P00250000 | 2020-02-18 11:11AM EST | 2020-07-17 | 35.65 | 35.60 | 36.05 | -2.60 | -6.80% | 2 | 20 | 25.71% |
| BABA200918P00250000 | 2020-02-18 10:26AM EST | 2020-09-18 | 36.80 | 37.85 | 38.20 | -4.75 | -11.43% | 5 | 19 | 25.60% |
| BABA201016P00250000 | 2020-02-12 3:40PM EST | 2020-10-16 | 34.79 | 38.65 | 39.15 | 0.00 | - | 7 | 19 | 25.65% |
| BABA201120P00250000 | 2020-02-05 2:17PM EST | 2020-11-20 | 40.15 | 40.20 | 40.60 | 0.00 | - | 37 | 221 | 26.15% |
| BABA210115P00250000 | 2020-02-14 10:09AM EST | 2021-01-15 | 41.50 | 41.50 | 42.25 | 0.00 | - | 1 | 700 | 26.05% |
| BABA210618P00250000 | 2020-02-11 3:54PM EST | 2021-06-18 | 46.21 | 45.95 | 46.50 | -0.79 | -1.68% | 2 | 1,673 | 26.04% |
| BABA220121P00250000 | 2020-02-12 10:24AM EST | 2022-01-21 | 48.80 | 51.25 | 52.25 | 0.00 | - | 1 | 38 | 26.56% |