CallsforAugust 20, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA210820C00110000 | 2021-02-02 11:01AM EST | 110.00 | 133.10 | 124.80 | 134.00 | 0.00 | - | 6 | 12 | 68.60% |
| BABA210820C00120000 | 2021-01-19 12:03AM EST | 120.00 | 115.15 | 149.65 | 150.95 | 0.00 | - | 1 | 0 | 173.41% |
| BABA210820C00125000 | 2021-01-19 12:03AM EST | 125.00 | 108.29 | 144.70 | 145.90 | 0.00 | - | 1 | 0 | 165.88% |
| BABA210820C00130000 | 2021-01-11 11:06AM EST | 130.00 | 103.64 | 138.70 | 140.65 | 0.00 | - | 3 | 9 | 156.99% |
| BABA210820C00135000 | 2021-02-01 2:30PM EST | 135.00 | 130.00 | 100.90 | 110.00 | 0.00 | - | 20 | 19 | 58.92% |
| BABA210820C00140000 | 2021-02-23 9:41AM EST | 140.00 | 106.47 | 97.00 | 105.50 | 0.00 | - | 1 | 3 | 59.70% |
| BABA210820C00145000 | 2021-01-07 11:35AM EST | 145.00 | 83.45 | 122.70 | 124.50 | 0.00 | - | - | 8 | 134.96% |
| BABA210820C00150000 | 2021-02-08 11:15AM EST | 150.00 | 92.94 | 87.75 | 96.00 | -8.06 | -7.98% | 1 | 17 | 55.96% |
| BABA210820C00155000 | 2021-01-25 3:16PM EST | 155.00 | 110.00 | 97.70 | 99.60 | 0.00 | - | 1 | 3 | 87.40% |
| BABA210820C00160000 | 2021-02-11 1:14PM EST | 160.00 | 87.35 | 78.20 | 86.45 | 0.00 | - | 1 | 106 | 51.42% |
| BABA210820C00165000 | 2021-02-12 11:27AM EST | 165.00 | 108.25 | 74.75 | 78.85 | 0.00 | - | 4 | 18 | 53.27% |
| BABA210820C00170000 | 2021-02-11 12:57PM EST | 170.00 | 105.45 | 72.75 | 74.55 | 0.00 | - | 91 | 99 | 52.14% |
| BABA210820C00175000 | 2021-01-08 1:24PM EST | 175.00 | 71.21 | 95.35 | 96.85 | 0.00 | - | 3 | 17 | 107.98% |
| BABA210820C00180000 | 2021-02-01 11:54AM EST | 180.00 | 86.18 | 64.45 | 66.20 | 0.00 | - | 1 | 3 | 50.04% |
| BABA210820C00185000 | 2021-02-16 9:31AM EST | 185.00 | 93.65 | 58.45 | 62.20 | 0.00 | - | 1 | 4 | 49.16% |
| BABA210820C00190000 | 2021-01-26 3:41PM EST | 190.00 | 59.80 | 56.80 | 58.35 | -23.53 | -28.24% | 8 | 23 | 48.42% |
| BABA210820C00195000 | 2021-02-26 2:58PM EST | 195.00 | 55.75 | 52.85 | 54.55 | -26.10 | -31.89% | 2 | 17 | 47.59% |
| BABA210820C00200000 | 2021-02-26 2:34PM EST | 200.00 | 50.80 | 49.50 | 50.95 | -11.20 | -18.06% | 23 | 77 | 46.97% |
| BABA210820C00205000 | 2021-02-16 10:41AM EST | 205.00 | 47.00 | 46.20 | 47.45 | -29.86 | -38.85% | 1 | 26 | 46.32% |
| BABA210820C00210000 | 2021-02-18 2:45PM EST | 210.00 | 65.40 | 40.20 | 44.15 | 0.00 | - | 1 | 35 | 45.83% |
| BABA210820C00215000 | 2021-02-23 11:29AM EST | 215.00 | 48.35 | 39.20 | 40.95 | 0.00 | - | 1 | 69 | 45.30% |
| BABA210820C00220000 | 2021-02-24 3:03PM EST | 220.00 | 40.75 | 36.45 | 37.95 | 0.00 | - | 27 | 131 | 44.90% |
| BABA210820C00225000 | 2021-02-19 11:22AM EST | 225.00 | 36.74 | 33.40 | 35.05 | -1.26 | -3.32% | 4 | 136 | 44.44% |
| BABA210820C00230000 | 2021-02-25 1:46PM EST | 230.00 | 35.27 | 30.75 | 32.30 | 0.00 | - | 1 | 278 | 44.02% |
| BABA210820C00235000 | 2021-02-26 3:32PM EST | 235.00 | 30.01 | 28.25 | 29.75 | -3.40 | -10.18% | 21 | 124 | 43.70% |
| BABA210820C00240000 | 2021-02-26 12:38PM EST | 240.00 | 27.50 | 25.85 | 27.30 | -1.10 | -3.85% | 16 | 386 | 43.32% |
| BABA210820C00245000 | 2021-02-26 12:38PM EST | 245.00 | 26.00 | 23.85 | 25.10 | -1.70 | -6.14% | 22 | 160 | 43.13% |
| BABA210820C00250000 | 2021-02-26 12:22PM EST | 250.00 | 23.40 | 21.80 | 22.95 | -0.35 | -1.47% | 19 | 1,043 | 42.81% |
| BABA210820C00260000 | 2021-02-26 3:32PM EST | 260.00 | 19.00 | 18.15 | 19.15 | -1.00 | -5.00% | 4 | 1,204 | 42.36% |
| BABA210820C00270000 | 2021-02-26 2:41PM EST | 270.00 | 15.80 | 14.20 | 15.90 | -0.70 | -4.24% | 117 | 823 | 42.00% |
| BABA210820C00280000 | 2021-02-26 3:53PM EST | 280.00 | 13.00 | 12.05 | 13.00 | -1.00 | -7.14% | 134 | 2,609 | 41.49% |
| BABA210820C00290000 | 2021-02-24 11:31AM EST | 290.00 | 10.50 | 8.45 | 10.60 | -1.00 | -8.70% | 3 | 533 | 41.12% |
| BABA210820C00300000 | 2021-02-26 2:58PM EST | 300.00 | 8.40 | 5.35 | 8.65 | -0.95 | -10.16% | 27 | 2,078 | 40.90% |
| BABA210820C00310000 | 2021-02-26 1:02PM EST | 310.00 | 7.30 | 6.35 | 7.10 | -0.37 | -4.82% | 2 | 648 | 40.87% |
| BABA210820C00320000 | 2021-02-23 3:51PM EST | 320.00 | 5.85 | 5.10 | 5.75 | -1.35 | -18.75% | 3 | 679 | 40.70% |
| BABA210820C00330000 | 2021-02-26 3:17PM EST | 330.00 | 4.65 | 4.15 | 4.70 | -0.35 | -7.00% | 26 | 601 | 40.70% |
| BABA210820C00340000 | 2021-02-26 11:52AM EST | 340.00 | 4.30 | 3.35 | 3.80 | -0.75 | -14.85% | 4 | 298 | 40.62% |
| BABA210820C00350000 | 2021-02-26 3:10PM EST | 350.00 | 3.15 | 2.71 | 3.15 | -0.18 | -5.41% | 2 | 455 | 40.82% |
| BABA210820C00360000 | 2021-02-24 1:50PM EST | 360.00 | 2.58 | 2.20 | 2.64 | -0.73 | -22.05% | 1 | 299 | 41.12% |
| BABA210820C00370000 | 2021-02-16 11:03AM EST | 370.00 | 3.05 | 1.85 | 2.14 | 0.00 | - | 1 | 144 | 41.10% |
| BABA210820C00380000 | 2021-02-24 3:20PM EST | 380.00 | 1.85 | 1.52 | 1.81 | 0.00 | - | 6 | 1,644 | 41.44% |
| BABA210820C00390000 | 2021-02-24 3:13PM EST | 390.00 | 1.54 | 1.18 | 1.48 | -0.37 | -19.37% | 1 | 155 | 41.49% |
| BABA210820C00400000 | 2021-02-25 1:06PM EST | 400.00 | 1.31 | 1.02 | 1.30 | 0.00 | - | 5 | 531 | 42.08% |
| BABA210820C00410000 | 2021-02-24 11:58AM EST | 410.00 | 0.99 | 0.83 | 1.10 | -0.08 | -7.48% | 1 | 204 | 42.35% |
| BABA210820C00420000 | 2021-02-26 9:55AM EST | 420.00 | 0.85 | 0.71 | 0.92 | -1.80 | -67.92% | 5 | 60 | 42.52% |
| BABA210820C00430000 | 2021-02-17 1:59PM EST | 430.00 | 0.85 | 0.58 | 0.79 | 0.00 | - | 3 | 137 | 42.85% |
| BABA210820C00440000 | 2021-02-18 11:36AM EST | 440.00 | 0.68 | 0.50 | 0.68 | -0.09 | -11.69% | 20 | 183 | 43.16% |
| BABA210820C00450000 | 2021-02-24 3:56PM EST | 450.00 | 0.57 | 0.41 | 0.59 | 0.00 | - | 1 | 1,181 | 43.51% |
| BABA210820C00460000 | 2021-02-25 12:08PM EST | 460.00 | 0.45 | 0.35 | 0.53 | -0.05 | -10.00% | 1 | 1,922 | 44.04% |
PutsforAugust 20, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA210820P00110000 | 2021-02-25 12:57PM EST | 110.00 | 1.01 | 0.87 | 1.07 | +0.04 | +4.12% | 6 | 21 | 62.01% |
| BABA210820P00115000 | 2021-02-23 1:33PM EST | 115.00 | 1.09 | 1.01 | 1.26 | 0.00 | - | 41 | 59 | 60.55% |
| BABA210820P00120000 | 2021-02-12 10:47AM EST | 120.00 | 1.05 | 1.17 | 1.37 | 0.00 | - | 1 | 72 | 58.69% |
| BABA210820P00125000 | 2021-02-26 11:43AM EST | 125.00 | 1.35 | 1.34 | 1.52 | +0.20 | +17.39% | 10 | 319 | 56.96% |
| BABA210820P00130000 | 2021-02-16 9:30AM EST | 130.00 | 1.35 | 1.54 | 1.75 | 0.00 | - | 3 | 735 | 55.57% |
| BABA210820P00135000 | 2021-01-27 9:52AM EST | 135.00 | 2.41 | 1.76 | 1.99 | 0.00 | - | 3 | 471 | 54.14% |
| BABA210820P00140000 | 2021-02-24 2:31PM EST | 140.00 | 1.80 | 2.04 | 2.25 | 0.00 | - | 10 | 565 | 52.81% |
| BABA210820P00145000 | 2021-02-25 2:14PM EST | 145.00 | 2.32 | 2.36 | 2.61 | 0.00 | - | 12 | 251 | 51.72% |
| BABA210820P00150000 | 2021-02-19 3:51PM EST | 150.00 | 2.43 | 2.71 | 3.00 | 0.00 | - | 2 | 291 | 50.59% |
| BABA210820P00155000 | 2021-02-24 9:37AM EST | 155.00 | 2.74 | 3.20 | 3.45 | 0.00 | - | 1 | 81 | 50.24% |
| BABA210820P00160000 | 2021-02-19 3:40PM EST | 160.00 | 3.65 | 3.60 | 4.05 | +0.90 | +32.73% | 7 | 434 | 49.59% |
| BABA210820P00165000 | 2021-02-17 3:32PM EST | 165.00 | 3.55 | 4.30 | 4.80 | 0.00 | - | 1 | 1,189 | 49.20% |
| BABA210820P00170000 | 2021-02-23 1:42PM EST | 170.00 | 4.15 | 4.90 | 5.25 | 0.00 | - | 1 | 1,009 | 47.62% |
| BABA210820P00175000 | 2021-02-25 2:03PM EST | 175.00 | 5.40 | 5.75 | 7.50 | 0.00 | - | 64 | 621 | 50.89% |
| BABA210820P00180000 | 2021-02-26 3:04PM EST | 180.00 | 6.37 | 6.45 | 6.80 | +1.07 | +20.19% | 6 | 534 | 45.91% |
| BABA210820P00185000 | 2021-02-26 1:59PM EST | 185.00 | 7.35 | 7.45 | 7.80 | +0.50 | +7.30% | 20 | 400 | 45.31% |
| BABA210820P00190000 | 2021-02-26 3:48PM EST | 190.00 | 8.55 | 8.60 | 8.90 | +0.85 | +11.04% | 293 | 298 | 44.71% |
| BABA210820P00195000 | 2021-02-26 3:55PM EST | 195.00 | 10.05 | 9.90 | 10.15 | +0.46 | +4.80% | 453 | 894 | 44.21% |
| BABA210820P00200000 | 2021-02-26 3:33PM EST | 200.00 | 11.10 | 11.20 | 11.65 | +0.05 | +0.45% | 136 | 539 | 43.96% |
| BABA210820P00205000 | 2021-02-26 12:01PM EST | 205.00 | 12.00 | 12.70 | 13.50 | +0.10 | +0.84% | 129 | 328 | 44.12% |
| BABA210820P00210000 | 2021-02-26 10:38AM EST | 210.00 | 14.30 | 14.25 | 15.30 | +0.30 | +2.14% | 344 | 362 | 43.91% |
| BABA210820P00215000 | 2021-02-25 12:47PM EST | 215.00 | 15.90 | 16.05 | 16.75 | +0.75 | +4.95% | 103 | 444 | 42.85% |
| BABA210820P00220000 | 2021-02-26 11:17AM EST | 220.00 | 17.30 | 18.00 | 19.00 | +0.05 | +0.29% | 100 | 1,773 | 42.94% |
| BABA210820P00225000 | 2021-02-26 10:46AM EST | 225.00 | 19.70 | 20.15 | 21.00 | +0.80 | +4.23% | 99 | 985 | 42.38% |
| BABA210820P00230000 | 2021-02-26 3:21PM EST | 230.00 | 22.57 | 22.45 | 23.25 | +1.82 | +8.77% | 129 | 1,557 | 42.00% |
| BABA210820P00235000 | 2021-02-26 9:30AM EST | 235.00 | 24.30 | 24.80 | 25.70 | +0.80 | +3.40% | 16 | 677 | 41.71% |
| BABA210820P00240000 | 2021-02-26 3:54PM EST | 240.00 | 27.80 | 27.35 | 28.80 | +0.60 | +2.21% | 10 | 1,505 | 42.20% |
| BABA210820P00245000 | 2021-02-26 1:05PM EST | 245.00 | 29.71 | 30.10 | 31.10 | +2.01 | +7.26% | 64 | 696 | 41.25% |
| BABA210820P00250000 | 2021-02-25 12:55PM EST | 250.00 | 33.55 | 32.95 | 33.95 | +1.55 | +4.84% | 1 | 1,144 | 40.94% |
| BABA210820P00260000 | 2021-02-26 12:56PM EST | 260.00 | 38.00 | 39.15 | 40.20 | +1.00 | +2.70% | 2 | 775 | 40.53% |
| BABA210820P00270000 | 2021-02-25 2:05PM EST | 270.00 | 45.00 | 45.90 | 47.60 | 0.00 | - | 22 | 755 | 41.16% |
| BABA210820P00280000 | 2021-02-26 1:05PM EST | 280.00 | 52.30 | 53.15 | 54.20 | +0.70 | +1.36% | 15 | 328 | 39.76% |
| BABA210820P00290000 | 2021-02-19 11:51AM EST | 290.00 | 44.92 | 60.75 | 61.95 | 0.00 | - | 1 | 285 | 39.54% |
| BABA210820P00300000 | 2021-02-26 11:51AM EST | 300.00 | 66.30 | 68.80 | 70.15 | +8.80 | +15.30% | 1 | 135 | 39.49% |
| BABA210820P00310000 | 2021-02-25 3:26PM EST | 310.00 | 75.15 | 77.25 | 78.50 | 0.00 | - | 5 | 59 | 39.10% |
| BABA210820P00320000 | 2021-02-16 9:35AM EST | 320.00 | 61.60 | 85.95 | 87.50 | 0.00 | - | - | 4 | 39.58% |
| BABA210820P00330000 | 2020-12-29 11:57AM EST | 330.00 | 99.95 | 80.05 | 81.30 | 0.00 | - | 2 | 50 | 0.00% |
| BABA210820P00340000 | 2021-02-03 10:42AM EST | 340.00 | 83.25 | 104.10 | 105.50 | 0.00 | - | 1 | 5 | 39.04% |
| BABA210820P00360000 | 2021-01-13 9:46AM EST | 360.00 | 133.30 | 97.70 | 99.20 | 0.00 | - | 5 | 7 | 0.00% |
| BABA210820P00380000 | 2021-02-09 9:37AM EST | 380.00 | 119.60 | 138.00 | 147.45 | 0.00 | - | 1 | 2 | 53.22% |
| BABA210820P00390000 | 2021-01-27 12:14PM EST | 390.00 | 131.45 | 148.00 | 156.50 | 0.00 | - | 5 | 6 | 52.37% |
| BABA210820P00400000 | 2020-12-21 3:08PM EST | 400.00 | 142.20 | 144.80 | 147.55 | 0.00 | - | 6 | 55 | 0.00% |
| BABA210820P00410000 | 2020-11-18 12:54PM EST | 410.00 | 156.96 | 150.55 | 151.75 | 0.00 | - | 2 | 100 | 0.00% |
| BABA210820P00420000 | 2020-12-24 12:07PM EST | 420.00 | 205.00 | 162.15 | 163.80 | 0.00 | - | 2 | 6 | 0.00% |
| BABA210820P00430000 | 2020-12-21 11:56AM EST | 430.00 | 171.45 | 170.70 | 172.30 | 0.00 | - | 2 | 25 | 0.00% |
| BABA210820P00440000 | 2020-12-15 3:13PM EST | 440.00 | 186.15 | 196.75 | 198.50 | 0.00 | - | 1 | 8 | 0.00% |
| BABA210820P00450000 | 2020-10-27 9:16AM EST | 450.00 | 142.90 | 172.70 | 174.35 | 0.00 | - | - | 4 | 0.00% |
| BABA210820P00460000 | 2020-12-24 10:18AM EST | 460.00 | 239.90 | 201.35 | 202.90 | 0.00 | - | 1 | 7 | 0.00% |
© 2021 Verizon Media. All rights reserved.
