| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200228C00280000 | 2020-02-18 11:47AM EST | 2020-02-28 | 0.03 | 0.02 | 0.00 | 0.00 | - | 12 | 0 | 72.66% |
| BABA200306C00280000 | 2020-02-18 12:13AM EST | 2020-03-06 | 0.13 | - | 0.12 | 0.00 | - | - | 0 | 64.45% |
| BABA200320C00280000 | 2020-02-21 11:03AM EST | 2020-03-20 | 0.06 | 0.03 | 0.13 | -0.03 | -33.33% | 3 | 1,847 | 45.22% |
| BABA200327C00280000 | 2020-02-18 12:13AM EST | 2020-03-27 | 0.24 | 0.00 | 0.16 | 0.00 | - | - | 18 | 41.41% |
| BABA200417C00280000 | 2020-02-21 3:59PM EST | 2020-04-17 | 0.16 | 0.14 | 0.17 | -0.05 | -23.81% | 5 | 638 | 32.86% |
| BABA200515C00280000 | 2020-02-20 1:22PM EST | 2020-05-15 | 0.62 | 0.36 | 0.62 | 0.00 | - | 1 | 0 | 33.01% |
| BABA200619C00280000 | 2020-02-21 3:42PM EST | 2020-06-19 | 0.86 | 0.78 | 1.00 | -0.26 | -23.21% | 121 | 9,501 | 30.45% |
| BABA200717C00280000 | 2020-02-21 2:08PM EST | 2020-07-17 | 1.25 | 1.22 | 1.41 | -0.35 | -21.88% | 115 | 673 | 29.53% |
| BABA200918C00280000 | 2020-02-21 9:53AM EST | 2020-09-18 | 2.69 | 2.51 | 2.84 | -0.41 | -13.23% | 71 | 0 | 29.51% |
| BABA201016C00280000 | 2020-02-21 2:49PM EST | 2020-10-16 | 3.19 | 3.10 | 3.35 | -1.68 | -34.50% | 5 | 0 | 29.06% |
| BABA201120C00280000 | 2020-02-18 10:43AM EST | 2020-11-20 | 5.60 | 4.25 | 4.45 | 0.00 | - | 1 | 425 | 29.61% |
| BABA210115C00280000 | 2020-02-21 3:59PM EST | 2021-01-15 | 5.54 | 5.45 | 5.80 | -1.21 | -17.93% | 144 | 2,872 | 29.47% |
| BABA210618C00280000 | 2020-02-21 3:58PM EST | 2021-06-18 | 10.26 | 9.60 | 10.50 | -1.54 | -13.05% | 9 | 520 | 30.56% |
| BABA220121C00280000 | 2020-02-21 3:55PM EST | 2022-01-21 | 16.98 | 15.85 | 17.60 | -3.02 | -15.10% | 4 | 3,391 | 32.22% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200228P00280000 | 2020-02-07 9:59AM EST | 2020-02-28 | 63.00 | 66.80 | 68.00 | 0.00 | - | 1 | 0 | 121.68% |
| BABA200320P00280000 | 2020-01-13 2:53PM EST | 2020-03-20 | 49.80 | 59.00 | 59.75 | 0.00 | - | - | 1 | 0.00% |
| BABA200417P00280000 | 2020-02-14 11:00AM EST | 2020-04-17 | 59.25 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| BABA200619P00280000 | 2020-01-28 9:48AM EST | 2020-06-19 | 60.53 | 66.95 | 68.10 | 0.00 | - | 2 | 0 | 28.32% |
| BABA210115P00280000 | 2020-02-21 3:25PM EST | 2021-01-15 | 70.43 | 69.35 | 70.55 | +6.23 | +9.70% | 2 | 0 | 24.29% |
| BABA210618P00280000 | 2020-01-24 10:05AM EST | 2021-06-18 | 67.70 | 71.85 | 73.45 | 0.00 | - | 80 | 114 | 24.71% |
| BABA220121P00280000 | 2020-02-18 1:34PM EST | 2022-01-21 | 72.65 | 74.70 | 78.85 | 0.00 | - | 1 | 0 | 26.38% |