| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA190524C00143000 | 2019-05-13 10:30AM EDT | 143.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BABA190524C00150000 | 2019-05-22 3:53PM EDT | 150.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| BABA190524C00152500 | 2019-05-22 3:56PM EDT | 152.50 | 6.43 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| BABA190524C00162500 | 2019-05-22 3:59PM EDT | 162.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 8,299 | 0 | 6.25% |
| BABA190524C00165000 | 2019-05-22 3:59PM EDT | 165.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11,791 | 0 | 12.50% |
| BABA190524C00217500 | 2019-05-14 3:59PM EDT | 217.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA190524P00142000 | 2019-05-22 10:14AM EDT | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BABA190524P00145000 | 2019-05-22 3:59PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 25.00% |
| BABA190524P00147000 | 2019-05-22 3:47PM EDT | 147.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| BABA190524P00149000 | 2019-05-22 3:55PM EDT | 149.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 25.00% |
| BABA190524P00157500 | 2019-05-22 3:59PM EDT | 157.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 3,256 | 0 | 3.13% |
| BABA190524P00202500 | 2019-05-15 3:37PM EDT | 202.50 | 23.80 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| BABA190524P00205000 | 2019-05-22 12:54PM EDT | 205.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| BABA190524P00207500 | 2019-05-15 12:38PM EDT | 207.50 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1,600 | 0 | 0.00% |
| BABA190524P00210000 | 2019-05-21 10:46AM EDT | 210.00 | 46.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA190524P00212500 | 2019-05-16 10:25AM EDT | 212.50 | 35.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA190524P00220000 | 2019-05-21 11:31AM EDT | 220.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA190524P00230000 | 2019-05-20 10:05AM EDT | 230.00 | 67.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |