CallsforAugust 20, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA210820C00135000 | 2020-11-05 10:58AM EST | 135.00 | 152.30 | 145.05 | 146.90 | 0.00 | - | - | 10 | 58.74% |
| BABA210820C00140000 | 2020-08-27 10:21AM EST | 140.00 | 149.12 | 132.25 | 136.80 | 0.00 | - | - | 1 | 0.00% |
| BABA210820C00145000 | 2020-11-05 10:57AM EST | 145.00 | 142.85 | 135.65 | 137.45 | 0.00 | - | - | 4 | 55.99% |
| BABA210820C00150000 | 2020-11-05 3:57PM EST | 150.00 | 143.50 | 130.95 | 132.40 | 0.00 | - | 3 | 2 | 53.99% |
| BABA210820C00155000 | 2020-11-05 10:59AM EST | 155.00 | 133.70 | 126.30 | 128.05 | 0.00 | - | - | 3 | 53.28% |
| BABA210820C00160000 | 2020-11-16 12:11AM EST | 160.00 | 115.00 | 121.80 | 123.50 | 0.00 | - | - | 1 | 52.38% |
| BABA210820C00165000 | 2020-11-16 12:11AM EST | 165.00 | 109.48 | 117.15 | 118.80 | 0.00 | - | - | 2 | 50.97% |
| BABA210820C00180000 | 2020-11-18 9:49AM EST | 180.00 | 85.50 | 103.85 | 105.20 | 0.00 | - | 1 | 2 | 49.52% |
| BABA210820C00195000 | 2020-11-20 10:41AM EST | 195.00 | 81.82 | 91.05 | 92.15 | 0.00 | - | 1 | 2 | 46.51% |
| BABA210820C00200000 | 2020-11-24 3:25PM EST | 200.00 | 89.35 | 86.85 | 88.15 | 0.00 | - | 1 | 22 | 46.01% |
| BABA210820C00205000 | 2020-11-16 12:11AM EST | 205.00 | 75.20 | 83.00 | 84.00 | 0.00 | - | - | 2 | 45.14% |
| BABA210820C00210000 | 2020-11-19 12:56PM EST | 210.00 | 66.50 | 79.00 | 80.05 | 0.00 | - | 1 | 1 | 44.52% |
| BABA210820C00215000 | 2020-11-25 12:11PM EST | 215.00 | 73.80 | 75.10 | 76.20 | +0.05 | +0.07% | 1 | 1 | 43.95% |
| BABA210820C00220000 | 2020-11-25 11:21AM EST | 220.00 | 72.45 | 71.35 | 72.75 | +3.10 | +4.47% | 1 | 18 | 43.85% |
| BABA210820C00225000 | 2020-11-17 2:47PM EST | 225.00 | 56.00 | 67.65 | 69.00 | 0.00 | - | 1 | 11 | 43.20% |
| BABA210820C00230000 | 2020-11-19 9:52AM EST | 230.00 | 49.55 | 64.10 | 65.20 | 0.00 | - | 14 | 14 | 42.38% |
| BABA210820C00235000 | 2020-11-20 11:50AM EST | 235.00 | 54.25 | 60.75 | 61.75 | 0.00 | - | 1 | 41 | 41.93% |
| BABA210820C00240000 | 2020-11-25 11:24AM EST | 240.00 | 58.33 | 57.45 | 58.55 | +0.03 | +0.05% | 1 | 120 | 41.69% |
| BABA210820C00245000 | 2020-11-19 10:40AM EST | 245.00 | 51.45 | 54.20 | 55.25 | 0.00 | - | 1 | 46 | 41.20% |
| BABA210820C00250000 | 2020-11-25 10:21AM EST | 250.00 | 51.15 | 51.20 | 52.15 | -0.35 | -0.68% | 20 | 690 | 40.85% |
| BABA210820C00260000 | 2020-11-25 12:43PM EST | 260.00 | 45.50 | 45.40 | 46.35 | -0.20 | -0.44% | 3 | 52 | 40.26% |
| BABA210820C00270000 | 2020-11-25 10:05AM EST | 270.00 | 39.05 | 40.05 | 40.95 | -1.25 | -3.10% | 3 | 376 | 39.66% |
| BABA210820C00280000 | 2020-11-25 12:01PM EST | 280.00 | 34.85 | 35.10 | 36.00 | -2.00 | -5.43% | 40 | 1,179 | 39.12% |
| BABA210820C00290000 | 2020-11-25 1:00PM EST | 290.00 | 30.76 | 30.65 | 31.75 | -1.74 | -5.35% | 5 | 293 | 38.90% |
| BABA210820C00300000 | 2020-11-25 3:48PM EST | 300.00 | 26.80 | 26.60 | 27.40 | -1.50 | -5.30% | 19 | 267 | 38.15% |
| BABA210820C00310000 | 2020-11-25 1:00PM EST | 310.00 | 23.07 | 22.95 | 23.90 | +0.07 | +0.30% | 8 | 189 | 37.90% |
| BABA210820C00320000 | 2020-11-25 3:26PM EST | 320.00 | 19.68 | 19.70 | 20.50 | -0.37 | -1.85% | 4 | 199 | 37.36% |
| BABA210820C00330000 | 2020-11-24 10:37AM EST | 330.00 | 17.12 | 16.75 | 17.60 | 0.00 | - | 1 | 799 | 37.00% |
| BABA210820C00340000 | 2020-11-25 12:50PM EST | 340.00 | 14.35 | 14.35 | 14.80 | +0.82 | +6.06% | 1 | 69 | 36.37% |
| BABA210820C00350000 | 2020-11-25 12:46PM EST | 350.00 | 12.05 | 12.05 | 12.60 | -0.50 | -3.98% | 12 | 330 | 36.08% |
| BABA210820C00360000 | 2020-11-24 11:35AM EST | 360.00 | 10.40 | 10.20 | 10.80 | 0.00 | - | 5 | 151 | 35.97% |
| BABA210820C00370000 | 2020-11-19 3:35PM EST | 370.00 | 7.00 | 8.55 | 9.00 | 0.00 | - | 1 | 92 | 35.53% |
| BABA210820C00380000 | 2020-11-25 9:33AM EST | 380.00 | 7.30 | 7.15 | 7.65 | +0.60 | +8.96% | 1 | 268 | 35.41% |
| BABA210820C00390000 | 2020-11-25 11:23AM EST | 390.00 | 6.26 | 5.90 | 6.40 | -0.13 | -2.03% | 2 | 104 | 35.15% |
| BABA210820C00400000 | 2020-11-25 12:35PM EST | 400.00 | 5.00 | 5.05 | 5.40 | -0.30 | -5.66% | 1 | 338 | 35.03% |
| BABA210820C00410000 | 2020-11-25 1:34PM EST | 410.00 | 4.18 | 4.30 | 4.55 | -0.27 | -6.07% | 10 | 210 | 34.93% |
| BABA210820C00420000 | 2020-11-25 2:06PM EST | 420.00 | 3.58 | 3.45 | 3.85 | +0.91 | +34.08% | 1 | 52 | 34.88% |
| BABA210820C00430000 | 2020-11-25 1:34PM EST | 430.00 | 2.97 | 2.92 | 3.25 | +0.88 | +42.11% | 11 | 162 | 34.83% |
| BABA210820C00440000 | 2020-11-25 12:11PM EST | 440.00 | 2.42 | 2.44 | 2.77 | -0.28 | -10.37% | 1 | 174 | 34.87% |
| BABA210820C00450000 | 2020-11-25 12:11PM EST | 450.00 | 2.05 | 2.01 | 2.36 | +0.05 | +2.50% | 2 | 1,115 | 34.90% |
| BABA210820C00460000 | 2020-11-25 3:59PM EST | 460.00 | 1.85 | 1.72 | 2.03 | +0.05 | +2.78% | 7 | 1,927 | 35.00% |
PutsforAugust 20, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA210820P00130000 | 2020-11-23 2:43PM EST | 130.00 | 2.98 | 2.39 | 2.69 | 0.00 | - | 25 | 462 | 58.00% |
| BABA210820P00135000 | 2020-11-19 1:37PM EST | 135.00 | 3.40 | 2.62 | 2.93 | 0.00 | - | 1 | 538 | 56.62% |
| BABA210820P00140000 | 2020-11-24 10:21AM EST | 140.00 | 3.20 | 2.96 | 3.20 | 0.00 | - | 5 | 293 | 55.50% |
| BABA210820P00145000 | 2020-11-17 11:42AM EST | 145.00 | 5.45 | 3.25 | 3.50 | 0.00 | - | 40 | 183 | 54.27% |
| BABA210820P00150000 | 2020-11-17 12:36PM EST | 150.00 | 6.00 | 3.55 | 3.75 | 0.00 | - | 1 | 57 | 52.92% |
| BABA210820P00155000 | 2020-11-13 12:07PM EST | 155.00 | 6.39 | 3.90 | 4.10 | 0.00 | - | 5 | 17 | 51.80% |
| BABA210820P00160000 | 2020-11-19 2:21PM EST | 160.00 | 6.30 | 4.25 | 4.50 | 0.00 | - | 10 | 396 | 50.70% |
| BABA210820P00165000 | 2020-11-20 10:03AM EST | 165.00 | 6.30 | 4.65 | 4.90 | 0.00 | - | 1 | 723 | 49.98% |
| BABA210820P00170000 | 2020-11-20 11:40AM EST | 170.00 | 6.83 | 5.10 | 5.35 | 0.00 | - | 1 | 188 | 48.94% |
| BABA210820P00175000 | 2020-11-19 12:44PM EST | 175.00 | 8.28 | 5.60 | 5.85 | 0.00 | - | 11 | 115 | 47.97% |
| BABA210820P00180000 | 2020-11-23 12:05PM EST | 180.00 | 7.20 | 6.10 | 6.45 | 0.00 | - | 1 | 317 | 47.17% |
| BABA210820P00185000 | 2020-11-05 10:52AM EST | 185.00 | 9.06 | 6.75 | 7.05 | 0.00 | - | 50 | 75 | 46.27% |
| BABA210820P00190000 | 2020-11-23 3:07PM EST | 190.00 | 8.56 | 7.45 | 7.75 | 0.00 | - | 5 | 39 | 45.50% |
| BABA210820P00195000 | 2020-11-10 3:56PM EST | 195.00 | 13.34 | 8.20 | 8.50 | 0.00 | - | 51 | 126 | 44.75% |
| BABA210820P00200000 | 2020-11-24 3:28PM EST | 200.00 | 9.20 | 9.05 | 9.35 | 0.00 | - | 1 | 118 | 44.08% |
| BABA210820P00205000 | 2020-11-19 10:01AM EST | 205.00 | 15.40 | 9.95 | 10.30 | 0.00 | - | 5 | 108 | 43.48% |
| BABA210820P00210000 | 2020-11-13 3:04PM EST | 210.00 | 17.50 | 10.80 | 11.35 | 0.00 | - | 1 | 6 | 42.94% |
| BABA210820P00215000 | 2020-11-20 3:51PM EST | 215.00 | 13.50 | 12.00 | 12.50 | 0.00 | - | 81 | 201 | 42.45% |
| BABA210820P00220000 | 2020-11-24 3:09PM EST | 220.00 | 13.45 | 13.15 | 13.75 | 0.00 | - | 39 | 788 | 42.00% |
| BABA210820P00225000 | 2020-11-23 11:14AM EST | 225.00 | 15.58 | 14.60 | 15.05 | 0.00 | - | 2 | 70 | 41.49% |
| BABA210820P00230000 | 2020-11-24 2:50PM EST | 230.00 | 16.30 | 15.85 | 16.50 | 0.00 | - | 88 | 719 | 41.08% |
| BABA210820P00235000 | 2020-11-24 2:49PM EST | 235.00 | 17.80 | 17.40 | 18.05 | 0.00 | - | 61 | 156 | 40.68% |
| BABA210820P00240000 | 2020-11-24 2:50PM EST | 240.00 | 19.45 | 19.10 | 19.90 | 0.00 | - | 73 | 633 | 40.55% |
| BABA210820P00245000 | 2020-11-25 2:03PM EST | 245.00 | 21.65 | 20.90 | 21.50 | +0.45 | +2.12% | 2 | 295 | 39.97% |
| BABA210820P00250000 | 2020-11-25 10:17AM EST | 250.00 | 23.59 | 22.65 | 23.45 | -0.21 | -0.88% | 2 | 435 | 39.71% |
| BABA210820P00260000 | 2020-11-24 3:10PM EST | 260.00 | 26.96 | 26.70 | 27.55 | 0.00 | - | 6 | 449 | 39.06% |
| BABA210820P00270000 | 2020-11-24 1:31PM EST | 270.00 | 32.30 | 31.25 | 32.10 | 0.00 | - | 60 | 626 | 38.46% |
| BABA210820P00280000 | 2020-11-24 1:31PM EST | 280.00 | 37.37 | 36.30 | 37.20 | 0.00 | - | 60 | 191 | 38.00% |
| BABA210820P00290000 | 2020-11-24 3:08PM EST | 290.00 | 41.90 | 41.70 | 42.95 | 0.00 | - | 4 | 294 | 37.78% |
| BABA210820P00300000 | 2020-11-06 3:17PM EST | 300.00 | 41.50 | 47.85 | 48.55 | 0.00 | - | 15 | 103 | 36.98% |
| BABA210820P00310000 | 2020-11-24 1:29PM EST | 310.00 | 54.80 | 53.95 | 55.00 | 0.00 | - | 1 | 56 | 36.66% |
| BABA210820P00320000 | 2020-11-03 9:46AM EST | 320.00 | 63.00 | 60.65 | 61.75 | 0.00 | - | - | 1 | 36.26% |
| BABA210820P00330000 | 2020-11-18 12:54PM EST | 330.00 | 85.68 | 67.95 | 68.85 | 0.00 | - | 2 | 46 | 35.85% |
| BABA210820P00340000 | 2020-09-25 2:31PM EST | 340.00 | 80.82 | 55.10 | 58.30 | 0.00 | - | 1 | 1 | 0.00% |
| BABA210820P00360000 | 2020-10-28 2:59PM EST | 360.00 | 74.00 | 90.75 | 92.20 | 0.00 | - | - | 1 | 34.82% |
| BABA210820P00380000 | 2020-11-06 9:55AM EST | 380.00 | 99.00 | 108.10 | 109.25 | 0.00 | - | 1 | 2 | 34.38% |
| BABA210820P00390000 | 2020-11-06 9:55AM EST | 390.00 | 107.15 | 116.60 | 118.05 | 0.00 | - | 1 | 1 | 34.11% |
| BABA210820P00400000 | 2020-11-03 10:04AM EST | 400.00 | 144.80 | 125.95 | 127.20 | 0.00 | - | 2 | 53 | 34.18% |
| BABA210820P00410000 | 2020-11-18 12:54PM EST | 410.00 | 156.96 | 135.10 | 136.35 | 0.00 | - | 2 | 100 | 33.99% |
| BABA210820P00420000 | 2020-10-27 9:32AM EST | 420.00 | 115.40 | 144.15 | 145.80 | 0.00 | - | - | 4 | 34.20% |
| BABA210820P00430000 | 2020-11-18 9:44AM EST | 430.00 | 176.70 | 153.50 | 155.25 | 0.00 | - | 1 | 25 | 34.20% |
| BABA210820P00440000 | 2020-10-27 9:17AM EST | 440.00 | 134.00 | 163.00 | 164.75 | 0.00 | - | 1 | 7 | 34.11% |
| BABA210820P00450000 | 2020-10-27 9:16AM EST | 450.00 | 142.90 | 172.70 | 174.35 | 0.00 | - | - | 4 | 34.09% |
| BABA210820P00460000 | 2020-11-19 11:24AM EST | 460.00 | 203.90 | 182.50 | 184.10 | 0.00 | - | 2 | 6 | 34.39% |
© 2020 Verizon Media. All rights reserved.
