| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200221C00260000 | 2020-02-14 3:43PM EST | 2020-02-21 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 270 | 3,635 | 62.50% |
| BABA200228C00260000 | 2020-02-14 3:21PM EST | 2020-02-28 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 32 | 410 | 44.92% |
| BABA200306C00260000 | 2020-02-14 11:06AM EST | 2020-03-06 | 0.22 | 0.10 | 0.19 | -0.09 | -29.03% | 11 | 132 | 38.62% |
| BABA200313C00260000 | 2020-02-14 3:28PM EST | 2020-03-13 | 0.20 | 0.19 | 0.26 | -0.18 | -47.37% | 62 | 459 | 34.52% |
| BABA200320C00260000 | 2020-02-14 3:59PM EST | 2020-03-20 | 0.27 | 0.26 | 0.30 | -0.24 | -47.06% | 146 | 1,774 | 31.30% |
| BABA200327C00260000 | 2020-02-14 1:53PM EST | 2020-03-27 | 0.38 | 0.52 | 0.61 | -0.28 | -42.42% | - | 42 | 32.54% |
| BABA200403C00260000 | 2020-02-14 10:53AM EST | 2020-04-03 | 0.73 | 0.63 | 0.81 | -0.06 | -7.59% | - | 17 | 31.90% |
| BABA200417C00260000 | 2020-02-14 3:57PM EST | 2020-04-17 | 0.83 | 0.77 | 0.88 | -0.38 | -31.40% | 32 | 1,688 | 28.47% |
| BABA200515C00260000 | 2020-02-14 1:53PM EST | 2020-05-15 | 2.00 | 2.25 | 2.51 | -0.71 | -26.20% | - | 45 | 31.24% |
| BABA200619C00260000 | 2020-02-14 3:56PM EST | 2020-06-19 | 3.20 | 3.05 | 3.25 | -0.54 | -14.44% | 210 | 3,385 | 28.76% |
| BABA200717C00260000 | 2020-02-14 1:27PM EST | 2020-07-17 | 4.05 | 4.00 | 4.20 | -1.35 | -25.00% | 57 | 165 | 28.43% |
| BABA200918C00260000 | 2020-02-14 3:17PM EST | 2020-09-18 | 6.60 | 6.55 | 6.90 | -1.15 | -14.84% | 41 | 356 | 29.14% |
| BABA201016C00260000 | 2020-02-13 3:55PM EST | 2020-10-16 | 8.60 | 7.65 | 8.00 | 0.00 | - | 21 | 114 | 29.27% |
| BABA201120C00260000 | 2020-02-14 3:34PM EST | 2020-11-20 | 9.45 | 9.50 | 9.80 | -0.95 | -9.13% | 73 | 99 | 30.10% |
| BABA210115C00260000 | 2020-02-14 3:31PM EST | 2021-01-15 | 11.40 | 11.45 | 11.75 | -0.90 | -7.32% | 41 | 4,514 | 30.06% |
| BABA210618C00260000 | 2020-02-14 3:05PM EST | 2021-06-18 | 17.25 | 17.10 | 18.00 | -1.45 | -7.75% | 11 | 1,784 | 31.45% |
| BABA220121C00260000 | 2020-02-14 3:43PM EST | 2022-01-21 | 25.15 | 24.05 | 26.95 | -2.95 | -10.50% | 255 | 836 | 33.66% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200221P00260000 | 2019-12-16 12:14AM EST | 2020-02-21 | 54.70 | 36.00 | 36.80 | 0.00 | - | - | - | 0.00% |
| BABA200228P00260000 | 2020-02-13 11:20AM EST | 2020-02-28 | 39.05 | 40.00 | 40.90 | 0.00 | - | 11 | 1 | 59.52% |
| BABA200306P00260000 | 2020-02-10 1:14PM EST | 2020-03-06 | 45.65 | 40.35 | 41.05 | 0.00 | - | - | 2 | 49.07% |
| BABA200320P00260000 | 2020-02-04 3:18PM EST | 2020-03-20 | 37.50 | 39.95 | 41.00 | 0.00 | - | 25 | 20 | 36.21% |
| BABA200417P00260000 | 2020-02-12 3:39PM EST | 2020-04-17 | 36.45 | 40.20 | 41.25 | 0.00 | - | 5 | 11 | 28.49% |
| BABA200619P00260000 | 2020-02-11 1:26PM EST | 2020-06-19 | 43.95 | 42.05 | 42.80 | 0.00 | - | 17 | 15 | 26.18% |
| BABA200717P00260000 | 2020-01-23 2:37PM EST | 2020-07-17 | 51.45 | 42.80 | 43.45 | 0.00 | - | 10 | 11 | 25.51% |
| BABA200918P00260000 | 2020-02-06 3:13PM EST | 2020-09-18 | 44.77 | 44.65 | 45.15 | 0.00 | - | 5 | 80 | 25.11% |
| BABA210115P00260000 | 2020-02-14 2:29PM EST | 2021-01-15 | 48.71 | 48.00 | 48.70 | +0.81 | +1.69% | 4 | 212 | 25.45% |
| BABA210618P00260000 | 2020-02-11 1:26PM EST | 2021-06-18 | 53.20 | 52.00 | 52.90 | 0.00 | - | 2 | 36 | 25.74% |
| BABA220121P00260000 | 2020-02-12 10:35AM EST | 2022-01-21 | 56.04 | 57.00 | 59.65 | 0.00 | - | 1 | 63 | 27.29% |