Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BABA240405C00110000 | 2024-03-13 9:54AM EDT | 2024-04-05 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 11 | 118.75% |
BABA240412C00110000 | 2024-03-14 9:30AM EDT | 2024-04-12 | 0.04 | 0.00 | 0.03 | 0.00 | - | 35 | 35 | 76.56% |
BABA240419C00110000 | 2024-03-28 3:32PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 45 | 6,663 | 63.28% |
BABA240517C00110000 | 2024-03-28 1:59PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 46 | 1,249 | 48.05% |
BABA240621C00110000 | 2024-03-28 3:57PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 38 | 9,280 | 41.60% |
BABA240719C00110000 | 2024-03-28 1:49PM EDT | 2024-07-19 | 0.20 | 0.17 | 0.26 | +0.01 | +5.26% | 8 | 2,431 | 40.87% |
BABA240816C00110000 | 2024-03-28 9:57AM EDT | 2024-08-16 | 0.32 | 0.29 | 0.39 | -0.02 | -5.88% | 2 | 210 | 39.45% |
BABA240920C00110000 | 2024-03-28 9:32AM EDT | 2024-09-20 | 0.55 | 0.53 | 0.61 | -0.01 | -1.79% | 4 | 1,660 | 38.70% |
BABA241018C00110000 | 2024-03-27 12:24PM EDT | 2024-10-18 | 0.81 | 0.72 | 0.91 | 0.00 | - | 1 | 894 | 39.38% |
BABA241115C00110000 | 2024-03-27 9:49AM EDT | 2024-11-15 | 1.03 | 1.10 | 1.35 | 0.00 | - | 1 | 184 | 40.85% |
BABA241220C00110000 | 2024-03-28 3:30PM EDT | 2024-12-20 | 1.61 | 1.57 | 1.70 | 0.00 | - | 2 | 1,796 | 40.60% |
BABA250117C00110000 | 2024-03-28 3:41PM EDT | 2025-01-17 | 1.87 | 1.84 | 2.00 | 0.00 | - | 90 | 23,037 | 40.53% |
BABA250321C00110000 | 2024-03-26 10:59AM EDT | 2025-03-21 | 2.71 | 2.41 | 2.82 | +0.14 | +5.45% | 4 | 111 | 41.07% |
BABA250620C00110000 | 2024-03-27 1:27PM EDT | 2025-06-20 | 3.70 | 3.60 | 4.20 | 0.00 | - | 1 | 1,061 | 42.33% |
BABA251219C00110000 | 2024-03-19 10:06AM EDT | 2025-12-19 | 7.10 | 6.25 | 6.80 | 0.00 | - | 1 | 2,028 | 43.67% |
BABA260116C00110000 | 2024-03-28 1:21PM EDT | 2026-01-16 | 6.95 | 6.10 | 7.10 | +0.30 | +4.51% | 12 | 628 | 43.57% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BABA240419P00110000 | 2024-03-21 11:37AM EDT | 2024-04-19 | 35.60 | 37.40 | 38.25 | 0.00 | - | 8 | 0 | 87.50% |
BABA240517P00110000 | 2024-02-13 10:46AM EDT | 2024-05-17 | 37.15 | 35.35 | 36.95 | 0.00 | - | 2 | 0 | 0.00% |
BABA240621P00110000 | 2024-03-27 3:45PM EDT | 2024-06-21 | 38.45 | 35.50 | 39.70 | 0.00 | - | 14 | 0 | 76.22% |
BABA240719P00110000 | 2024-02-01 10:33AM EDT | 2024-07-19 | 36.90 | 34.85 | 35.65 | 0.00 | - | 5 | 0 | 0.00% |
BABA240816P00110000 | 2024-03-22 9:41AM EDT | 2024-08-16 | 37.62 | 35.70 | 37.95 | 0.00 | - | 1 | 0 | 37.89% |
BABA240920P00110000 | 2024-03-25 10:38AM EDT | 2024-09-20 | 37.00 | 35.90 | 39.30 | 0.00 | - | 1 | 0 | 49.71% |
BABA241018P00110000 | 2024-03-26 9:57AM EDT | 2024-10-18 | 38.51 | 37.20 | 39.45 | 0.00 | - | 1 | 0 | 47.36% |
BABA241115P00110000 | 2024-03-08 11:05AM EDT | 2024-11-15 | 37.08 | 36.60 | 39.35 | 0.00 | - | 1 | 1 | 43.68% |
BABA241220P00110000 | 2024-03-27 10:22AM EDT | 2024-12-20 | 37.50 | 37.10 | 39.60 | -0.91 | -2.37% | 1 | 34 | 42.40% |
BABA250117P00110000 | 2024-03-27 11:38AM EDT | 2025-01-17 | 38.81 | 35.90 | 37.80 | 0.00 | - | 37 | 1,182 | 23.54% |
BABA250321P00110000 | 2024-03-27 11:47AM EDT | 2025-03-21 | 37.60 | 36.75 | 39.55 | -1.15 | -2.97% | 45 | 63 | 36.34% |
BABA250620P00110000 | 2024-03-27 11:34AM EDT | 2025-06-20 | 38.85 | 37.80 | 39.35 | 0.00 | - | 35 | 271 | 31.43% |
BABA251219P00110000 | 2024-03-27 10:25AM EDT | 2025-12-19 | 39.40 | 37.80 | 39.40 | 0.00 | - | 35 | 440 | 26.76% |
BABA260116P00110000 | 2024-03-27 10:20AM EDT | 2026-01-16 | 40.00 | 37.95 | 40.75 | 0.00 | - | 38 | 401 | 31.37% |