| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA190823C00125000 | 2019-08-20 1:14PM EDT | 125.00 | 52.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA190823C00130000 | 2019-08-19 2:22PM EDT | 130.00 | 47.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BABA190823C00131000 | 2019-08-19 12:13AM EDT | 131.00 | 43.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA190823C00133000 | 2019-08-19 12:13AM EDT | 133.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA190823C00135000 | 2019-08-12 11:17AM EDT | 135.00 | 33.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA190823C00136000 | 2019-08-19 9:30AM EDT | 136.00 | 40.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA190823C00137000 | 2019-08-19 9:30AM EDT | 137.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA190823C00139000 | 2019-08-19 12:13AM EDT | 139.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA190823C00140000 | 2019-08-22 10:08AM EDT | 140.00 | 33.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA190823C00143000 | 2019-08-19 12:13AM EDT | 143.00 | 14.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA190823C00144000 | 2019-08-19 12:13AM EDT | 144.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA190823C00145000 | 2019-08-20 10:10AM EDT | 145.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA190823C00146000 | 2019-08-22 12:05PM EDT | 146.00 | 25.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA190823C00147000 | 2019-08-15 3:47PM EDT | 147.00 | 22.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA190823C00148000 | 2019-08-16 2:07PM EDT | 148.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA190823C00149000 | 2019-08-14 2:54PM EDT | 149.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| BABA190823C00150000 | 2019-08-22 3:42PM EDT | 150.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BABA190823C00152500 | 2019-08-21 9:34AM EDT | 152.50 | 25.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA190823C00155000 | 2019-08-22 1:41PM EDT | 155.00 | 16.93 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA190823C00157500 | 2019-08-22 2:02PM EDT | 157.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| BABA190823C00160000 | 2019-08-22 3:53PM EDT | 160.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BABA190823C00162500 | 2019-08-22 2:57PM EDT | 162.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| BABA190823C00165000 | 2019-08-22 3:58PM EDT | 165.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| BABA190823C00167500 | 2019-08-22 3:56PM EDT | 167.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 0.00% |
| BABA190823C00170000 | 2019-08-22 3:53PM EDT | 170.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1,144 | 0 | 0.00% |
| BABA190823C00172500 | 2019-08-22 3:59PM EDT | 172.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 6,548 | 0 | 1.56% |
| BABA190823C00175000 | 2019-08-22 3:59PM EDT | 175.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5,738 | 0 | 6.25% |
| BABA190823C00177500 | 2019-08-22 3:58PM EDT | 177.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,060 | 0 | 12.50% |
| BABA190823C00180000 | 2019-08-22 3:58PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,725 | 0 | 25.00% |
| BABA190823C00182500 | 2019-08-22 3:30PM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 25.00% |
| BABA190823C00185000 | 2019-08-22 3:28PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 25.00% |
| BABA190823C00187500 | 2019-08-22 3:51PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| BABA190823C00190000 | 2019-08-22 3:51PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BABA190823C00192500 | 2019-08-21 11:53AM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BABA190823C00195000 | 2019-08-21 9:57AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| BABA190823C00197500 | 2019-08-20 10:38AM EDT | 197.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA190823C00200000 | 2019-08-20 11:17AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA190823C00202500 | 2019-08-19 10:53AM EDT | 202.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| BABA190823C00205000 | 2019-08-20 9:32AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BABA190823C00210000 | 2019-08-19 10:16AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA190823P00125000 | 2019-08-14 2:01PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA190823P00130000 | 2019-08-14 3:59PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA190823P00132000 | 2019-08-19 12:13AM EDT | 132.00 | 0.12 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BABA190823P00133000 | 2019-08-19 12:13AM EDT | 133.00 | 0.15 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BABA190823P00134000 | 2019-08-19 12:13AM EDT | 134.00 | 0.29 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BABA190823P00135000 | 2019-08-15 12:10PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| BABA190823P00136000 | 2019-08-19 12:13AM EDT | 136.00 | 0.03 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BABA190823P00137000 | 2019-08-19 12:13AM EDT | 137.00 | 0.04 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BABA190823P00138000 | 2019-08-19 12:13AM EDT | 138.00 | 0.04 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BABA190823P00139000 | 2019-08-19 12:13AM EDT | 139.00 | 0.04 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BABA190823P00140000 | 2019-08-19 3:39PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA190823P00141000 | 2019-08-19 12:14AM EDT | 141.00 | 0.08 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BABA190823P00142000 | 2019-08-19 12:14AM EDT | 142.00 | 0.06 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BABA190823P00143000 | 2019-08-19 12:12PM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| BABA190823P00144000 | 2019-08-15 11:22AM EDT | 144.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| BABA190823P00145000 | 2019-08-19 11:04AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA190823P00146000 | 2019-08-19 2:19PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BABA190823P00147000 | 2019-08-20 11:47AM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BABA190823P00148000 | 2019-08-16 3:59PM EDT | 148.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| BABA190823P00149000 | 2019-08-19 1:21PM EDT | 149.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| BABA190823P00150000 | 2019-08-22 11:31AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| BABA190823P00152500 | 2019-08-22 12:45PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BABA190823P00155000 | 2019-08-22 2:25PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| BABA190823P00157500 | 2019-08-22 11:34AM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BABA190823P00160000 | 2019-08-22 3:59PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 25.00% |
| BABA190823P00162500 | 2019-08-22 3:37PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 25.00% |
| BABA190823P00165000 | 2019-08-22 3:44PM EDT | 165.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 941 | 0 | 25.00% |
| BABA190823P00167500 | 2019-08-22 3:59PM EDT | 167.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,080 | 0 | 12.50% |
| BABA190823P00170000 | 2019-08-22 3:59PM EDT | 170.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3,969 | 0 | 6.25% |
| BABA190823P00172500 | 2019-08-22 3:58PM EDT | 172.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 4,113 | 0 | 0.00% |
| BABA190823P00175000 | 2019-08-22 3:59PM EDT | 175.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1,978 | 0 | 0.00% |
| BABA190823P00177500 | 2019-08-22 3:38PM EDT | 177.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| BABA190823P00180000 | 2019-08-22 3:55PM EDT | 180.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.00% |
| BABA190823P00182500 | 2019-08-22 2:45PM EDT | 182.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| BABA190823P00185000 | 2019-08-22 3:15PM EDT | 185.00 | 12.89 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BABA190823P00187500 | 2019-08-21 3:57PM EDT | 187.50 | 12.25 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| BABA190823P00190000 | 2019-08-22 10:22AM EDT | 190.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA190823P00192500 | 2019-08-21 2:27PM EDT | 192.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| BABA190823P00195000 | 2019-08-22 12:03PM EDT | 195.00 | 23.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA190823P00197500 | 2019-07-26 9:40AM EDT | 197.50 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA190823P00200000 | 2019-08-05 12:06AM EDT | 200.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA190823P00202500 | 2019-08-16 3:55PM EDT | 202.50 | 36.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA190823P00205000 | 2019-08-15 3:31PM EDT | 205.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BABA190823P00210000 | 2019-08-20 9:47AM EDT | 210.00 | 32.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |