| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200221C00255000 | 2020-02-18 9:37AM EST | 2020-02-21 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 18 | 1,762 | 50.00% |
| BABA200228C00255000 | 2020-02-18 10:40AM EST | 2020-02-28 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 14 | 403 | 39.84% |
| BABA200306C00255000 | 2020-02-18 10:22AM EST | 2020-03-06 | 0.15 | 0.10 | 0.17 | -0.04 | -21.05% | 9 | 373 | 35.50% |
| BABA200313C00255000 | 2020-02-14 11:39AM EST | 2020-03-13 | 0.45 | 0.15 | 0.24 | 0.00 | - | 3 | 122 | 31.89% |
| BABA200320C00255000 | 2020-02-18 11:26AM EST | 2020-03-20 | 0.27 | 0.27 | 0.29 | -0.12 | -30.77% | 84 | 4,294 | 29.15% |
| BABA200327C00255000 | 2020-02-14 2:55PM EST | 2020-03-27 | 0.54 | 0.36 | 0.46 | 0.00 | - | 28 | 36 | 28.83% |
| BABA200403C00255000 | 2020-02-14 1:16PM EST | 2020-04-03 | 0.80 | 0.51 | 0.63 | 0.00 | - | 4 | 6 | 28.37% |
| BABA200417C00255000 | 2020-02-18 11:03AM EST | 2020-04-17 | 0.97 | 0.91 | 0.95 | -0.18 | -15.65% | 42 | 735 | 27.32% |
| BABA200515C00255000 | 2020-02-18 11:20AM EST | 2020-05-15 | 2.30 | 2.22 | 2.33 | -0.23 | -9.09% | 97 | 34 | 28.96% |
| BABA200619C00255000 | 2020-02-18 11:17AM EST | 2020-06-19 | 3.70 | 3.45 | 3.60 | -0.25 | -6.33% | 1 | 5,092 | 28.39% |
| BABA200717C00255000 | 2020-02-18 11:24AM EST | 2020-07-17 | 4.55 | 4.45 | 4.65 | -0.35 | -7.14% | 10 | 182 | 28.23% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200221P00255000 | 2020-02-05 11:54AM EST | 2020-02-21 | 35.75 | 36.90 | 37.30 | 0.00 | - | 2 | 62 | 87.21% |
| BABA200228P00255000 | 2020-01-23 11:43AM EST | 2020-02-28 | 37.36 | 36.80 | 37.35 | 0.00 | - | - | 2 | 51.90% |
| BABA200320P00255000 | 2020-02-14 1:09PM EST | 2020-03-20 | 36.50 | 36.90 | 37.40 | 0.00 | - | 1 | 18 | 34.74% |
| BABA200327P00255000 | 2020-02-07 10:44AM EST | 2020-03-27 | 38.55 | 36.85 | 37.65 | 0.00 | - | 8 | 3 | 33.81% |
| BABA200417P00255000 | 2020-02-12 9:57AM EST | 2020-04-17 | 34.55 | 37.20 | 37.85 | 0.00 | - | 3 | 10 | 28.61% |
| BABA200619P00255000 | 2020-02-11 10:31AM EST | 2020-06-19 | 39.40 | 39.10 | 39.55 | 0.00 | - | 1 | 2 | 26.16% |
| BABA200717P00255000 | 2020-01-23 2:37PM EST | 2020-07-17 | 39.10 | 39.90 | 40.30 | 0.00 | - | - | 1 | 25.62% |