Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BABA240426C00090000 | 2024-04-19 3:38PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 3,835 | 67.19% |
BABA240503C00090000 | 2024-04-19 10:50AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.03 | +0.05 | +500.00% | 1 | 49 | 53.13% |
BABA240510C00090000 | 2024-04-12 9:33AM EDT | 2024-05-10 | 0.09 | 0.01 | 0.03 | 0.00 | - | 1 | 88 | 47.27% |
BABA240517C00090000 | 2024-04-19 3:55PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | 0.00 | - | 166 | 14,495 | 47.85% |
BABA240524C00090000 | 2024-04-17 12:55PM EDT | 2024-05-24 | 0.15 | 0.10 | 0.20 | 0.00 | - | 8 | 191 | 49.22% |
BABA240621C00090000 | 2024-04-19 3:33PM EDT | 2024-06-21 | 0.31 | 0.29 | 0.32 | +0.01 | +3.33% | 210 | 39,154 | 40.28% |
BABA240719C00090000 | 2024-04-19 3:19PM EDT | 2024-07-19 | 0.53 | 0.50 | 0.55 | +0.01 | +1.92% | 94 | 10,153 | 37.94% |
BABA240816C00090000 | 2024-04-18 2:07PM EDT | 2024-08-16 | 0.88 | 0.86 | 0.91 | +0.01 | +1.15% | 3 | 144 | 37.92% |
BABA240920C00090000 | 2024-04-19 2:56PM EDT | 2024-09-20 | 1.33 | 1.32 | 1.37 | +0.01 | +0.76% | 183 | 7,536 | 37.71% |
BABA241018C00090000 | 2024-04-19 12:30PM EDT | 2024-10-18 | 1.56 | 1.64 | 1.81 | 0.00 | - | 6 | 3,547 | 38.09% |
BABA241115C00090000 | 2024-04-18 2:17PM EDT | 2024-11-15 | 3.98 | 2.26 | 2.35 | +1.73 | +76.89% | 1 | 667 | 39.00% |
BABA241220C00090000 | 2024-04-19 3:48PM EDT | 2024-12-20 | 2.86 | 2.86 | 2.91 | -0.01 | -0.35% | 37 | 6,066 | 39.28% |
BABA250117C00090000 | 2024-04-19 3:04PM EDT | 2025-01-17 | 3.21 | 3.15 | 3.25 | +0.07 | +2.23% | 426 | 10,692 | 38.97% |
BABA250321C00090000 | 2024-04-19 11:02AM EDT | 2025-03-21 | 4.40 | 3.95 | 4.40 | -0.05 | -1.12% | 16 | 1,152 | 40.19% |
BABA250620C00090000 | 2024-04-19 1:02PM EDT | 2025-06-20 | 5.65 | 5.25 | 6.20 | -0.10 | -1.74% | 33 | 1,049 | 42.25% |
BABA251219C00090000 | 2024-04-19 12:08PM EDT | 2025-12-19 | 8.86 | 7.85 | 9.15 | -0.14 | -1.56% | 35 | 2,237 | 43.96% |
BABA260116C00090000 | 2024-04-19 3:00PM EDT | 2026-01-16 | 9.45 | 9.00 | 9.40 | +0.38 | +4.19% | 7 | 7,239 | 43.68% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BABA240426P00090000 | 2024-04-17 10:00AM EDT | 2024-04-26 | 20.50 | 20.00 | 21.05 | 0.00 | - | 1 | 0 | 100.39% |
BABA240503P00090000 | 2024-03-26 9:54AM EDT | 2024-05-03 | 18.40 | 20.85 | 23.00 | 0.00 | - | 1 | 0 | 113.43% |
BABA240510P00090000 | 2024-04-19 12:17PM EDT | 2024-05-10 | 21.50 | 18.95 | 21.25 | +4.51 | +26.55% | 2 | 0 | 69.82% |
BABA240517P00090000 | 2024-04-17 11:08AM EDT | 2024-05-17 | 20.75 | 20.15 | 22.30 | 0.00 | - | 13 | 1 | 59.47% |
BABA240524P00090000 | 2024-04-10 11:02AM EDT | 2024-05-24 | 16.00 | 20.50 | 21.35 | 0.00 | - | - | 0 | 57.42% |
BABA240621P00090000 | 2024-04-19 12:30PM EDT | 2024-06-21 | 21.55 | 20.55 | 21.50 | +0.50 | +2.38% | 39 | 6,814 | 46.05% |
BABA240719P00090000 | 2024-04-18 11:51AM EDT | 2024-07-19 | 21.66 | 20.40 | 21.45 | +0.76 | +3.64% | 1 | 295 | 37.48% |
BABA240816P00090000 | 2024-04-18 1:36PM EDT | 2024-08-16 | 21.20 | 19.15 | 21.65 | 0.00 | - | 12 | 267 | 35.60% |
BABA240920P00090000 | 2024-04-19 3:37PM EDT | 2024-09-20 | 21.25 | 20.90 | 21.70 | -0.21 | -0.98% | 33 | 3,526 | 31.86% |
BABA241018P00090000 | 2024-04-18 3:52PM EDT | 2024-10-18 | 21.73 | 20.50 | 21.95 | +0.08 | +0.37% | 4 | 195 | 31.71% |
BABA241115P00090000 | 2024-04-18 10:52AM EDT | 2024-11-15 | 21.53 | 20.25 | 22.35 | 0.00 | - | 5 | 89 | 32.70% |
BABA241220P00090000 | 2024-04-19 3:56PM EDT | 2024-12-20 | 22.12 | 20.05 | 22.40 | -0.13 | -0.58% | 20 | 3,492 | 30.63% |
BABA250117P00090000 | 2024-04-19 2:55PM EDT | 2025-01-17 | 22.35 | 22.15 | 22.55 | +0.05 | +0.22% | 4 | 6,989 | 29.97% |
BABA250321P00090000 | 2024-04-18 1:51PM EDT | 2025-03-21 | 22.80 | 22.45 | 23.05 | 0.00 | - | 5 | 39 | 29.70% |
BABA250620P00090000 | 2024-04-16 12:29PM EDT | 2025-06-20 | 23.00 | 23.35 | 23.80 | 0.00 | - | 3 | 1,088 | 29.63% |
BABA251219P00090000 | 2024-04-17 10:27AM EDT | 2025-12-19 | 24.82 | 24.30 | 25.25 | 0.00 | - | 5 | 654 | 29.64% |
BABA260116P00090000 | 2024-04-12 10:42AM EDT | 2026-01-16 | 23.25 | 24.35 | 26.00 | 0.00 | - | 1 | 6,240 | 31.28% |