Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BABA240405C00085000 | 2024-03-28 3:25PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.04 | 0.00 | - | 8 | 1,123 | 51.95% |
BABA240412C00085000 | 2024-03-28 3:04PM EDT | 2024-04-12 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 13 | 238 | 39.26% |
BABA240419C00085000 | 2024-03-28 3:49PM EDT | 2024-04-19 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 266 | 19,776 | 38.28% |
BABA240426C00085000 | 2024-03-28 2:58PM EDT | 2024-04-26 | 0.15 | 0.14 | 0.15 | -0.02 | -11.76% | 31 | 986 | 34.28% |
BABA240503C00085000 | 2024-03-28 1:47PM EDT | 2024-05-03 | 0.23 | 0.20 | 0.22 | +0.02 | +9.52% | 1,139 | 1,139 | 33.30% |
BABA240517C00085000 | 2024-03-28 3:45PM EDT | 2024-05-17 | 0.57 | 0.57 | 0.61 | +0.01 | +1.79% | 1,844 | 16,126 | 36.62% |
BABA240621C00085000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 1.32 | 1.28 | 1.34 | +0.05 | +3.94% | 812 | 22,156 | 36.40% |
BABA240719C00085000 | 2024-03-28 3:35PM EDT | 2024-07-19 | 1.78 | 1.73 | 1.83 | +0.09 | +5.33% | 34 | 7,183 | 35.67% |
BABA240816C00085000 | 2024-03-28 3:52PM EDT | 2024-08-16 | 2.49 | 2.42 | 2.62 | +0.11 | +4.62% | 55 | 388 | 37.34% |
BABA240920C00085000 | 2024-03-28 2:17PM EDT | 2024-09-20 | 3.20 | 3.15 | 3.35 | +0.14 | +4.58% | 29 | 15,366 | 37.62% |
BABA241018C00085000 | 2024-03-27 1:41PM EDT | 2024-10-18 | 3.90 | 3.00 | 4.25 | +0.35 | +9.86% | 2 | 967 | 39.54% |
BABA241115C00085000 | 2024-03-28 3:29PM EDT | 2024-11-15 | 4.60 | 4.45 | 4.65 | +0.30 | +6.98% | 5 | 367 | 38.94% |
BABA241220C00085000 | 2024-03-28 3:51PM EDT | 2024-12-20 | 5.50 | 5.25 | 5.45 | +0.45 | +8.91% | 2 | 7,150 | 39.72% |
BABA250117C00085000 | 2024-03-28 3:28PM EDT | 2025-01-17 | 5.78 | 5.00 | 6.00 | +0.13 | +2.30% | 144 | 17,013 | 40.00% |
BABA250321C00085000 | 2024-03-28 1:27PM EDT | 2025-03-21 | 7.12 | 6.95 | 7.70 | +0.12 | +1.71% | 25 | 303 | 42.40% |
BABA250620C00085000 | 2024-03-28 10:23AM EDT | 2025-06-20 | 8.90 | 8.70 | 9.60 | +0.43 | +5.08% | 37 | 627 | 43.84% |
BABA251219C00085000 | 2024-03-27 3:38PM EDT | 2025-12-19 | 12.10 | 12.05 | 12.30 | +0.15 | +1.26% | 4 | 869 | 44.10% |
BABA260116C00085000 | 2024-03-28 3:58PM EDT | 2026-01-16 | 12.70 | 12.50 | 12.75 | +0.45 | +3.67% | 31 | 1,229 | 44.31% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BABA240405P00085000 | 2024-03-28 1:19PM EDT | 2024-04-05 | 12.53 | 12.45 | 12.70 | -0.87 | -6.49% | 1 | 10 | 55.47% |
BABA240412P00085000 | 2024-03-28 1:19PM EDT | 2024-04-12 | 12.55 | 12.50 | 12.80 | +1.02 | +8.85% | 1 | 0 | 48.24% |
BABA240419P00085000 | 2024-03-28 12:41PM EDT | 2024-04-19 | 12.57 | 12.50 | 12.70 | -1.03 | -7.57% | 1 | 97 | 33.40% |
BABA240426P00085000 | 2024-03-27 12:15PM EDT | 2024-04-26 | 13.69 | 12.20 | 13.65 | 0.00 | - | 3 | 3 | 56.37% |
BABA240503P00085000 | 2024-03-26 12:44PM EDT | 2024-05-03 | 13.45 | 12.45 | 13.35 | 0.00 | - | 1 | 1 | 45.17% |
BABA240517P00085000 | 2024-03-28 10:24AM EDT | 2024-05-17 | 12.89 | 11.90 | 13.70 | -0.88 | -6.39% | 1 | 1,858 | 43.65% |
BABA240621P00085000 | 2024-03-28 3:12PM EDT | 2024-06-21 | 13.02 | 12.95 | 13.55 | -1.12 | -7.92% | 30 | 18,357 | 31.81% |
BABA240719P00085000 | 2024-03-27 9:59AM EDT | 2024-07-19 | 14.60 | 13.25 | 14.20 | 0.00 | - | 25 | 2,248 | 33.48% |
BABA240816P00085000 | 2024-03-27 10:18AM EDT | 2024-08-16 | 14.85 | 13.80 | 14.20 | 0.00 | - | 7 | 291 | 29.98% |
BABA240920P00085000 | 2024-03-27 10:15AM EDT | 2024-09-20 | 15.28 | 13.80 | 14.65 | 0.00 | - | 4 | 1,983 | 29.75% |
BABA241018P00085000 | 2024-03-28 2:45PM EDT | 2024-10-18 | 14.68 | 14.50 | 15.00 | -0.02 | -0.14% | 1 | 207 | 29.64% |
BABA241115P00085000 | 2024-03-22 10:45AM EDT | 2024-11-15 | 15.55 | 14.65 | 15.40 | 0.00 | - | 9 | 397 | 29.86% |
BABA241220P00085000 | 2024-03-27 12:50PM EDT | 2024-12-20 | 16.45 | 15.20 | 15.95 | 0.00 | - | 2 | 2,264 | 30.38% |
BABA250117P00085000 | 2024-03-27 3:30PM EDT | 2025-01-17 | 16.75 | 15.35 | 17.05 | 0.00 | - | 3 | 4,177 | 33.57% |
BABA250321P00085000 | 2024-03-11 1:07PM EDT | 2025-03-21 | 15.84 | 16.20 | 17.95 | 0.00 | - | 2 | 3 | 33.82% |
BABA250620P00085000 | 2024-03-28 11:41AM EDT | 2025-06-20 | 17.88 | 17.70 | 18.60 | +0.57 | +3.29% | 5 | 1,145 | 32.32% |
BABA251219P00085000 | 2024-03-26 10:32AM EDT | 2025-12-19 | 20.15 | 19.50 | 20.60 | 0.00 | - | 2 | 2,152 | 32.67% |
BABA260116P00085000 | 2024-03-27 10:33AM EDT | 2026-01-16 | 20.70 | 19.90 | 21.45 | 0.00 | - | 2 | 3,140 | 34.18% |