| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA190621C00025000 | 2019-06-14 3:01PM EDT | 25.00 | 132.98 | 133.00 | 133.20 | -2.22 | -1.64% | 782 | 486 | 50.00% |
| BABA190621C00035000 | 2019-06-14 3:59PM EDT | 35.00 | 123.11 | 123.00 | 123.20 | -2.24 | -1.79% | 20 | 132 | 50.00% |
| BABA190621C00045000 | 2019-06-07 11:05AM EDT | 45.00 | 141.77 | 115.10 | 115.35 | 0.00 | - | 4 | 191 | 617.68% |
| BABA190621C00050000 | 2019-06-13 9:38AM EDT | 50.00 | 111.05 | 108.00 | 108.20 | 0.00 | - | 8 | 429 | 50.00% |
| BABA190621C00055000 | 2019-06-07 11:05AM EDT | 55.00 | 132.40 | 105.15 | 105.40 | 0.00 | - | 1 | 95 | 528.81% |
| BABA190621C00060000 | 2019-06-07 11:05AM EDT | 60.00 | 120.45 | 100.20 | 100.45 | 0.00 | - | 1 | 111 | 491.99% |
| BABA190621C00065000 | 2019-06-10 2:40PM EDT | 65.00 | 95.22 | 92.85 | 94.20 | 0.00 | - | 5 | 12 | 327.34% |
| BABA190621C00070000 | 2019-06-10 12:04AM EDT | 70.00 | 99.00 | 90.25 | 90.45 | 0.00 | - | 4 | 81 | 423.63% |
| BABA190621C00075000 | 2019-06-10 12:04AM EDT | 75.00 | 93.25 | 85.20 | 85.45 | 0.00 | - | 2 | 79 | 391.41% |
| BABA190621C00080000 | 2019-06-14 3:12PM EDT | 80.00 | 78.11 | 78.00 | 78.35 | -20.89 | -21.10% | 48 | 39 | 201.56% |
| BABA190621C00085000 | 2019-06-14 2:57PM EDT | 85.00 | 72.98 | 72.85 | 73.45 | +4.13 | +6.00% | 4 | 402 | 176.56% |
| BABA190621C00090000 | 2019-06-14 3:13PM EDT | 90.00 | 68.16 | 67.85 | 68.40 | -4.49 | -6.18% | 2 | 654 | 150.00% |
| BABA190621C00095000 | 2019-06-10 12:04AM EDT | 95.00 | 61.25 | 65.25 | 65.50 | 0.00 | - | 10 | 150 | 287.01% |
| BABA190621C00100000 | 2019-06-14 3:13PM EDT | 100.00 | 58.10 | 58.05 | 58.25 | -2.00 | -3.33% | 5 | 3,428 | 133.59% |
| BABA190621C00105000 | 2019-06-07 11:05AM EDT | 105.00 | 65.37 | 55.10 | 55.45 | 0.00 | - | 2 | 75 | 238.28% |
| BABA190621C00110000 | 2019-06-12 12:54PM EDT | 110.00 | 50.22 | 47.85 | 49.00 | 0.00 | - | 10 | 331 | 141.60% |
| BABA190621C00115000 | 2019-05-30 10:43AM EDT | 115.00 | 38.15 | 42.85 | 44.10 | 0.00 | - | 10 | 514 | 130.08% |
| BABA190621C00120000 | 2019-06-13 2:48PM EDT | 120.00 | 40.10 | 38.00 | 38.45 | 0.00 | - | 5 | 645 | 95.70% |
| BABA190621C00125000 | 2019-06-07 10:07AM EDT | 125.00 | 29.29 | 32.95 | 33.45 | 0.00 | - | 1 | 2,194 | 80.47% |
| BABA190621C00130000 | 2019-06-11 11:52AM EDT | 130.00 | 33.45 | 27.95 | 28.50 | 0.00 | - | 2 | 1,003 | 71.09% |
| BABA190621C00135000 | 2019-06-13 3:39PM EDT | 135.00 | 25.21 | 23.10 | 23.30 | 0.00 | - | 17 | 1,402 | 57.23% |
| BABA190621C00140000 | 2019-06-14 10:30AM EDT | 140.00 | 17.82 | 18.10 | 18.50 | -2.88 | -13.91% | 3 | 4,126 | 51.95% |
| BABA190621C00145000 | 2019-06-14 12:20PM EDT | 145.00 | 13.10 | 13.35 | 13.50 | -2.65 | -16.83% | 206 | 2,719 | 46.39% |
| BABA190621C00150000 | 2019-06-14 3:27PM EDT | 150.00 | 8.90 | 8.70 | 8.90 | -1.65 | -15.64% | 177 | 6,066 | 40.33% |
| BABA190621C00152500 | 2019-06-14 3:52PM EDT | 152.50 | 6.81 | 6.60 | 6.80 | -1.63 | -19.31% | 486 | 2,678 | 38.04% |
| BABA190621C00155000 | 2019-06-14 3:59PM EDT | 155.00 | 4.81 | 4.75 | 4.85 | -1.64 | -25.43% | 574 | 7,208 | 35.30% |
| BABA190621C00157500 | 2019-06-14 3:59PM EDT | 157.50 | 3.20 | 3.15 | 3.25 | -1.42 | -30.74% | 2,467 | 6,795 | 33.72% |
| BABA190621C00160000 | 2019-06-14 3:59PM EDT | 160.00 | 2.00 | 1.96 | 2.00 | -1.07 | -34.85% | 8,770 | 22,872 | 32.42% |
| BABA190621C00162500 | 2019-06-14 3:59PM EDT | 162.50 | 1.14 | 1.12 | 1.15 | -0.73 | -39.04% | 1,455 | 11,798 | 31.86% |
| BABA190621C00165000 | 2019-06-14 3:59PM EDT | 165.00 | 0.62 | 0.60 | 0.63 | -0.53 | -46.09% | 4,114 | 13,085 | 31.84% |
| BABA190621C00167500 | 2019-06-14 3:59PM EDT | 167.50 | 0.34 | 0.32 | 0.35 | -0.29 | -46.03% | 1,389 | 2,245 | 32.62% |
| BABA190621C00170000 | 2019-06-14 3:57PM EDT | 170.00 | 0.20 | 0.20 | 0.21 | -0.15 | -42.86% | 1,845 | 25,669 | 34.18% |
| BABA190621C00172500 | 2019-06-14 3:59PM EDT | 172.50 | 0.13 | 0.13 | 0.14 | -0.08 | -38.10% | 623 | 5,410 | 36.33% |
| BABA190621C00175000 | 2019-06-14 3:53PM EDT | 175.00 | 0.08 | 0.07 | 0.10 | -0.05 | -38.46% | 480 | 22,756 | 38.67% |
| BABA190621C00177500 | 2019-06-14 3:18PM EDT | 177.50 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 50 | 1,070 | 41.60% |
| BABA190621C00180000 | 2019-06-14 3:55PM EDT | 180.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 2,030 | 26,737 | 42.77% |
| BABA190621C00182500 | 2019-06-14 3:00PM EDT | 182.50 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 3 | 226 | 46.48% |
| BABA190621C00185000 | 2019-06-14 3:23PM EDT | 185.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 521 | 18,729 | 47.27% |
| BABA190621C00187500 | 2019-06-14 3:44PM EDT | 187.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 5 | 188 | 50.78% |
| BABA190621C00190000 | 2019-06-14 9:53AM EDT | 190.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 11 | 23,883 | 50.00% |
| BABA190621C00192500 | 2019-06-13 1:37PM EDT | 192.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 214 | 54.69% |
| BABA190621C00195000 | 2019-06-12 11:21AM EDT | 195.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 14,740 | 50.00% |
| BABA190621C00200000 | 2019-06-14 3:29PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 21,840 | 56.25% |
| BABA190621C00205000 | 2019-06-13 2:19PM EDT | 205.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 9,686 | 62.50% |
| BABA190621C00210000 | 2019-06-14 2:30PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 23,068 | 65.63% |
| BABA190621C00215000 | 2019-06-11 3:50PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 5,862 | 71.88% |
| BABA190621C00220000 | 2019-06-10 11:11AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 10,396 | 76.56% |
| BABA190621C00225000 | 2019-06-10 10:40AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,128 | 81.25% |
| BABA190621C00230000 | 2019-06-10 10:46AM EDT | 230.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 4,967 | 94.53% |
| BABA190621C00235000 | 2019-06-04 11:22AM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2,446 | 90.63% |
| BABA190621C00240000 | 2019-06-14 3:23PM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 9,273 | 100.00% |
| BABA190621C00245000 | 2019-06-04 1:27PM EDT | 245.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 98 | 3,753 | 107.81% |
| BABA190621C00250000 | 2019-06-04 1:04PM EDT | 250.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 70 | 10,868 | 112.50% |
| BABA190621C00255000 | 2019-05-14 10:01AM EDT | 255.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 24 | 112.50% |
| BABA190621C00260000 | 2019-06-07 11:05AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,106 | 112.50% |
| BABA190621C00265000 | 2019-05-22 9:36AM EDT | 265.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 18 | 125.00% |
| BABA190621C00270000 | 2019-05-22 10:38AM EDT | 270.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,587 | 129.69% |
| BABA190621C00280000 | 2019-06-07 11:05AM EDT | 280.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 880 | 125.00% |
| BABA190621C00290000 | 2019-06-07 11:05AM EDT | 290.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 332 | 145.31% |
| BABA190621C00300000 | 2019-06-07 11:05AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,512 | 137.50% |
| BABA190621C00310000 | 2019-06-10 12:04AM EDT | 310.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 0 | 254 | 143.75% |
| BABA190621C00320000 | 2019-06-07 11:05AM EDT | 320.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 12 | 197 | 159.38% |
| BABA190621C00330000 | 2019-06-05 11:14AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 181 | 156.25% |
| BABA190621C00340000 | 2019-05-28 9:36AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 784 | 162.50% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA190621P00030000 | 2019-06-10 12:05AM EDT | 30.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 400.00% |
| BABA190621P00035000 | 2019-06-10 12:05AM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 337.50% |
| BABA190621P00040000 | 2019-05-20 11:11AM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 334.38% |
| BABA190621P00045000 | 2019-06-07 11:21AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,136 | 293.75% |
| BABA190621P00050000 | 2019-06-07 11:21AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 7,752 | 256.25% |
| BABA190621P00055000 | 2019-06-07 11:06AM EDT | 55.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 101 | 6,277 | 259.38% |
| BABA190621P00060000 | 2019-06-05 3:08PM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 4,470 | 237.50% |
| BABA190621P00065000 | 2019-05-17 1:21PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 206 | 3,901 | 218.75% |
| BABA190621P00070000 | 2019-06-07 11:06AM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2,555 | 201.56% |
| BABA190621P00075000 | 2019-05-29 3:38PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 49,477 | 168.75% |
| BABA190621P00080000 | 2019-05-31 10:16AM EDT | 80.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 2,747 | 170.31% |
| BABA190621P00085000 | 2019-06-11 9:31AM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 892 | 156.25% |
| BABA190621P00090000 | 2019-05-30 2:40PM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 34,445 | 131.25% |
| BABA190621P00095000 | 2019-05-28 12:02PM EDT | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 896 | 129.69% |
| BABA190621P00100000 | 2019-05-31 12:51PM EDT | 100.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 198 | 6,448 | 123.44% |
| BABA190621P00105000 | 2019-06-04 10:13AM EDT | 105.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 25 | 1,972 | 101.56% |
| BABA190621P00110000 | 2019-06-13 12:30PM EDT | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 35 | 1,233 | 95.31% |
| BABA190621P00115000 | 2019-06-14 10:24AM EDT | 115.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 1,706 | 86.72% |
| BABA190621P00120000 | 2019-06-14 10:23AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 4,575 | 70.31% |
| BABA190621P00125000 | 2019-06-14 3:48PM EDT | 125.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 31 | 11,766 | 67.19% |
| BABA190621P00130000 | 2019-06-14 3:14PM EDT | 130.00 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 7 | 10,605 | 60.55% |
| BABA190621P00135000 | 2019-06-14 10:33AM EDT | 135.00 | 0.05 | 0.06 | 0.08 | -0.01 | -16.67% | 1 | 8,232 | 54.30% |
| BABA190621P00140000 | 2019-06-14 3:57PM EDT | 140.00 | 0.13 | 0.11 | 0.13 | +0.05 | +62.50% | 95 | 21,332 | 47.95% |
| BABA190621P00145000 | 2019-06-14 3:57PM EDT | 145.00 | 0.26 | 0.25 | 0.27 | +0.09 | +52.94% | 217 | 10,752 | 42.19% |
| BABA190621P00150000 | 2019-06-14 3:59PM EDT | 150.00 | 0.63 | 0.63 | 0.65 | +0.19 | +43.18% | 4,220 | 19,946 | 37.50% |
| BABA190621P00152500 | 2019-06-14 3:59PM EDT | 152.50 | 1.01 | 1.00 | 1.04 | +0.31 | +44.29% | 3,384 | 3,889 | 35.65% |
| BABA190621P00155000 | 2019-06-14 3:59PM EDT | 155.00 | 1.61 | 1.60 | 1.61 | +0.45 | +38.79% | 3,120 | 12,912 | 33.55% |
| BABA190621P00157500 | 2019-06-14 3:59PM EDT | 157.50 | 2.52 | 2.51 | 2.55 | +0.72 | +40.00% | 3,313 | 2,286 | 32.57% |
| BABA190621P00160000 | 2019-06-14 3:59PM EDT | 160.00 | 3.77 | 3.75 | 3.85 | +0.92 | +32.28% | 875 | 29,186 | 31.84% |
| BABA190621P00162500 | 2019-06-14 3:56PM EDT | 162.50 | 5.40 | 5.40 | 5.55 | +1.20 | +28.57% | 356 | 2,430 | 31.86% |
| BABA190621P00165000 | 2019-06-14 3:51PM EDT | 165.00 | 7.34 | 7.35 | 7.55 | +1.29 | +21.32% | 127 | 12,252 | 32.23% |
| BABA190621P00167500 | 2019-06-14 2:49PM EDT | 167.50 | 9.88 | 9.60 | 9.75 | +1.83 | +22.73% | 130 | 532 | 32.62% |
| BABA190621P00170000 | 2019-06-14 3:55PM EDT | 170.00 | 11.98 | 11.95 | 12.15 | +1.75 | +17.11% | 36 | 19,070 | 35.55% |
| BABA190621P00172500 | 2019-06-14 3:54PM EDT | 172.50 | 14.42 | 14.25 | 14.65 | +1.82 | +14.44% | 10 | 289 | 40.92% |
| BABA190621P00175000 | 2019-06-14 3:54PM EDT | 175.00 | 16.87 | 16.85 | 17.05 | +1.97 | +13.22% | 66 | 5,436 | 41.60% |
| BABA190621P00180000 | 2019-06-14 1:21PM EDT | 180.00 | 22.25 | 21.85 | 22.00 | +2.20 | +10.97% | 7 | 3,665 | 47.46% |
| BABA190621P00185000 | 2019-06-13 10:44AM EDT | 185.00 | 24.65 | 26.80 | 27.05 | 0.00 | - | 16 | 1,680 | 59.38% |
| BABA190621P00190000 | 2019-06-14 11:26AM EDT | 190.00 | 32.30 | 31.80 | 32.00 | +2.30 | +7.67% | 1 | 3,192 | 63.48% |
| BABA190621P00195000 | 2019-06-13 3:55PM EDT | 195.00 | 35.00 | 36.80 | 37.05 | 0.00 | - | 204 | 480 | 59.38% |
| BABA190621P00200000 | 2019-06-14 12:32PM EDT | 200.00 | 42.15 | 41.80 | 42.00 | +2.15 | +5.38% | 5 | 360 | 50.00% |
| BABA190621P00205000 | 2019-06-10 10:16AM EDT | 205.00 | 46.73 | 46.60 | 47.15 | 0.00 | - | 10 | 1 | 97.46% |
| BABA190621P00210000 | 2019-06-13 10:08AM EDT | 210.00 | 49.10 | 51.80 | 52.00 | 0.00 | - | 80 | 90 | 50.00% |
| BABA190621P00215000 | 2019-06-07 10:58AM EDT | 215.00 | 59.70 | 56.60 | 57.20 | 0.00 | - | 5 | 21 | 50.00% |
| BABA190621P00220000 | 2019-06-13 3:55PM EDT | 220.00 | 60.00 | 61.80 | 62.00 | 0.00 | - | 411 | 1,341 | 50.00% |
| BABA190621P00225000 | 2019-05-15 9:49AM EDT | 225.00 | 48.60 | 66.70 | 67.10 | 0.00 | - | 15 | 0 | 50.00% |
| BABA190621P00230000 | 2019-06-05 11:43AM EDT | 230.00 | 78.85 | 71.75 | 72.10 | 0.00 | - | 6 | 28 | 99.22% |
| BABA190621P00235000 | 2019-06-11 11:25AM EDT | 235.00 | 70.60 | 76.70 | 77.20 | 0.00 | - | 10 | 6 | 112.11% |
| BABA190621P00240000 | 2019-05-16 1:02PM EDT | 240.00 | 62.75 | 81.60 | 82.10 | 0.00 | - | 1 | 0 | 139.06% |
| BABA190621P00245000 | 2019-06-10 12:05AM EDT | 245.00 | 93.06 | 84.55 | 84.80 | 0.00 | - | 0 | 0 | 0.00% |
| BABA190621P00250000 | 2019-06-10 12:05AM EDT | 250.00 | 74.31 | 89.55 | 89.85 | 0.00 | - | 5 | 0 | 0.00% |
| BABA190621P00260000 | 2019-06-10 12:05AM EDT | 260.00 | 108.31 | 99.55 | 99.85 | 0.00 | - | 0 | 0 | 0.00% |
| BABA190621P00270000 | 2019-05-28 10:20AM EDT | 270.00 | 115.50 | 111.65 | 112.15 | 0.00 | - | 2 | 0 | 100.00% |
| BABA190621P00280000 | 2019-05-24 10:03AM EDT | 280.00 | 122.70 | 120.25 | 124.00 | 0.00 | - | 3 | 3 | 183.59% |
| BABA190621P00290000 | 2019-06-10 12:05AM EDT | 290.00 | 141.90 | 129.55 | 129.80 | 0.00 | - | 0 | 0 | 0.00% |
| BABA190621P00300000 | 2019-06-05 11:57AM EDT | 300.00 | 148.80 | 140.65 | 144.00 | 0.00 | - | 0 | 0 | 220.31% |
| BABA190621P00310000 | 2019-06-10 12:05AM EDT | 310.00 | 154.82 | 149.50 | 149.85 | 0.00 | - | 0 | 0 | 0.00% |
| BABA190621P00320000 | 2019-06-13 9:39AM EDT | 320.00 | 158.90 | 161.80 | 162.00 | 0.00 | - | 1 | 1 | 100.00% |
| BABA190621P00330000 | 2019-06-13 10:01AM EDT | 330.00 | 168.70 | 171.80 | 172.05 | 0.00 | - | 23 | 0 | 179.69% |
| BABA190621P00340000 | 2019-06-13 3:59PM EDT | 340.00 | 179.80 | 181.80 | 182.00 | 0.00 | - | 56 | 1 | 100.00% |