Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BABA240510C00095000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 440 | 440 | 63.28% |
BABA240517C00095000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.36 | 0.35 | 0.36 | -0.07 | -16.28% | 746 | 5,956 | 58.69% |
BABA240524C00095000 | 2024-05-03 3:44PM EDT | 2024-05-24 | 0.49 | 0.49 | 0.52 | -0.01 | -2.00% | 247 | 224 | 51.81% |
BABA240531C00095000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.72 | 0.62 | 0.83 | +0.12 | +20.00% | 34 | 234 | 51.51% |
BABA240621C00095000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.02 | 1.00 | 1.05 | +0.04 | +4.08% | 1,119 | 17,860 | 41.70% |
BABA240719C00095000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 1.61 | 1.63 | 1.68 | +0.07 | +4.55% | 615 | 8,079 | 39.31% |
BABA240816C00095000 | 2024-05-03 3:56PM EDT | 2024-08-16 | 2.44 | 1.64 | 2.73 | +0.10 | +4.27% | 72 | 575 | 41.25% |
BABA240920C00095000 | 2024-05-03 2:41PM EDT | 2024-09-20 | 3.20 | 3.20 | 3.35 | +0.10 | +3.23% | 34 | 6,618 | 39.30% |
BABA241018C00095000 | 2024-05-03 3:59PM EDT | 2024-10-18 | 3.90 | 3.85 | 4.00 | +0.15 | +4.00% | 2,262 | 10,918 | 39.18% |
BABA241115C00095000 | 2024-05-03 10:46AM EDT | 2024-11-15 | 4.58 | 4.70 | 4.85 | +0.03 | +0.66% | 6 | 454 | 40.17% |
BABA241220C00095000 | 2024-05-03 3:48PM EDT | 2024-12-20 | 5.35 | 5.00 | 5.65 | +0.15 | +2.88% | 38 | 3,302 | 40.29% |
BABA250117C00095000 | 2024-05-03 2:57PM EDT | 2025-01-17 | 5.90 | 5.90 | 6.05 | +0.25 | +4.42% | 88 | 5,051 | 39.58% |
BABA250321C00095000 | 2024-05-03 12:38PM EDT | 2025-03-21 | 7.30 | 5.90 | 7.80 | -0.14 | -1.88% | 11 | 363 | 41.42% |
BABA250620C00095000 | 2024-05-03 12:19PM EDT | 2025-06-20 | 9.13 | 9.20 | 9.45 | +0.13 | +1.44% | 26 | 901 | 41.41% |
BABA251219C00095000 | 2024-05-03 11:56AM EDT | 2025-12-19 | 12.72 | 12.75 | 14.30 | +0.02 | +0.16% | 8 | 355 | 46.23% |
BABA260116C00095000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 13.50 | 13.00 | 14.00 | +0.76 | +5.97% | 121 | 738 | 44.47% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BABA240517P00095000 | 2024-05-02 3:24PM EDT | 2024-05-17 | 14.75 | 13.60 | 14.20 | 0.00 | - | 100 | 106 | 53.13% |
BABA240524P00095000 | 2024-04-24 12:44PM EDT | 2024-05-24 | 21.30 | 13.60 | 14.55 | 0.00 | - | 1 | 1 | 60.99% |
BABA240531P00095000 | 2024-04-25 11:48AM EDT | 2024-05-31 | 20.30 | 13.95 | 14.50 | 0.00 | - | - | 1 | 51.56% |
BABA240621P00095000 | 2024-05-03 3:29PM EDT | 2024-06-21 | 14.40 | 14.00 | 14.70 | -0.57 | -3.81% | 8 | 270 | 41.46% |
BABA240719P00095000 | 2024-05-03 3:06PM EDT | 2024-07-19 | 15.06 | 13.65 | 15.20 | -0.23 | -1.50% | 2 | 95 | 37.94% |
BABA240816P00095000 | 2024-05-03 12:51PM EDT | 2024-08-16 | 15.73 | 14.30 | 15.70 | -0.44 | -2.72% | 8 | 326 | 36.28% |
BABA240920P00095000 | 2024-04-26 12:08PM EDT | 2024-09-20 | 16.12 | 15.85 | 16.20 | -4.13 | -20.40% | 16 | 292 | 34.50% |
BABA241018P00095000 | 2024-05-02 3:38PM EDT | 2024-10-18 | 17.19 | 16.15 | 16.50 | 0.00 | - | 45 | 77 | 33.12% |
BABA241115P00095000 | 2024-05-03 3:20PM EDT | 2024-11-15 | 16.92 | 16.75 | 17.15 | -0.74 | -4.19% | 155 | 220 | 33.83% |
BABA241220P00095000 | 2024-05-03 11:01AM EDT | 2024-12-20 | 17.51 | 16.15 | 17.45 | -0.99 | -5.35% | 25 | 1,516 | 32.46% |
BABA250117P00095000 | 2024-05-03 12:19PM EDT | 2025-01-17 | 17.94 | 17.30 | 17.80 | -0.11 | -0.61% | 51 | 4,889 | 32.07% |
BABA250321P00095000 | 2024-05-02 2:48PM EDT | 2025-03-21 | 18.77 | 18.15 | 20.70 | 0.00 | - | 8 | 39 | 38.86% |
BABA250620P00095000 | 2024-05-03 9:32AM EDT | 2025-06-20 | 19.80 | 19.20 | 19.85 | -5.10 | -20.48% | 5 | 1,063 | 31.75% |
BABA251219P00095000 | 2024-05-03 9:57AM EDT | 2025-12-19 | 22.05 | 21.30 | 22.10 | -1.55 | -6.57% | 1 | 285 | 32.03% |
BABA260116P00095000 | 2024-05-03 11:32AM EDT | 2026-01-16 | 21.79 | 21.55 | 22.40 | -0.62 | -2.77% | 4 | 157 | 32.02% |