Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BABA230210C00080000 | 2023-02-03 10:16AM EST | 2023-02-10 | 27.34 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 0.00% |
BABA230217C00080000 | 2023-02-03 2:25PM EST | 2023-02-17 | 26.32 | 0.00 | 0.00 | 0.00 | - | 10 | 300 | 0.00% |
BABA230224C00080000 | 2023-02-02 1:29PM EST | 2023-02-24 | 29.73 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
BABA230303C00080000 | 2023-02-03 12:37PM EST | 2023-03-03 | 27.40 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
BABA230310C00080000 | 2023-02-02 12:56PM EST | 2023-03-10 | 29.47 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
BABA230317C00080000 | 2023-02-03 3:20PM EST | 2023-03-17 | 27.13 | 0.00 | 0.00 | 0.00 | - | 33 | 22,674 | 0.00% |
BABA230421C00080000 | 2023-02-03 3:21PM EST | 2023-04-21 | 28.20 | 0.00 | 0.00 | 0.00 | - | 22 | 2,889 | 0.00% |
BABA230616C00080000 | 2023-02-03 3:45PM EST | 2023-06-16 | 30.00 | 0.00 | 0.00 | 0.00 | - | 10 | 3,018 | 0.00% |
BABA230721C00080000 | 2023-02-03 9:32AM EST | 2023-07-21 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 0.00% |
BABA230915C00080000 | 2023-02-02 10:37AM EST | 2023-09-15 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1,000 | 730 | 0.00% |
BABA240119C00080000 | 2023-02-03 3:34PM EST | 2024-01-19 | 36.11 | 0.00 | 0.00 | 0.00 | - | 17 | 2,116 | 0.00% |
BABA240621C00080000 | 2023-02-02 11:55AM EST | 2024-06-21 | 40.40 | 0.00 | 0.00 | 0.00 | - | 3 | 315 | 0.00% |
BABA250117C00080000 | 2023-02-03 3:59PM EST | 2025-01-17 | 43.04 | 0.00 | 0.00 | 0.00 | - | 16 | 2,231 | 0.00% |
BABA250620C00080000 | 2023-02-02 11:19AM EST | 2025-06-20 | 47.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BABA230210P00080000 | 2023-02-01 10:18AM EST | 2023-02-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 50.00% |
BABA230217P00080000 | 2023-02-03 3:57PM EST | 2023-02-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 445 | 6,568 | 25.00% |
BABA230224P00080000 | 2023-02-03 2:45PM EST | 2023-02-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 24 | 254 | 25.00% |
BABA230303P00080000 | 2023-02-03 2:56PM EST | 2023-03-03 | 0.22 | 0.00 | 0.00 | 0.00 | - | 50 | 120 | 25.00% |
BABA230310P00080000 | 2023-02-03 2:57PM EST | 2023-03-10 | 0.29 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 25.00% |
BABA230317P00080000 | 2023-02-03 3:59PM EST | 2023-03-17 | 0.43 | 0.00 | 0.00 | 0.00 | - | 129 | 18,227 | 25.00% |
BABA230421P00080000 | 2023-02-03 2:57PM EST | 2023-04-21 | 1.14 | 0.00 | 0.00 | 0.00 | - | 496 | 2,351 | 12.50% |
BABA230616P00080000 | 2023-02-03 3:40PM EST | 2023-06-16 | 2.40 | 0.00 | 0.00 | 0.00 | - | 177 | 5,286 | 12.50% |
BABA230721P00080000 | 2023-02-03 10:13AM EST | 2023-07-21 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1,436 | 12.50% |
BABA230915P00080000 | 2023-02-03 10:30AM EST | 2023-09-15 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 1,430 | 6.25% |
BABA240119P00080000 | 2023-02-03 2:03PM EST | 2024-01-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | 762 | 7,900 | 6.25% |
BABA240621P00080000 | 2023-02-02 1:43PM EST | 2024-06-21 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 439 | 6.25% |
BABA250117P00080000 | 2023-02-03 10:11AM EST | 2025-01-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 41 | 1,208 | 3.13% |
BABA250620P00080000 | 2023-02-03 1:58PM EST | 2025-06-20 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 3.13% |
BABA251219P00080000 | 2023-02-01 10:02AM EST | 2025-12-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 40 | 26 | 3.13% |