Callsfor17 May 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
BABA240517C00080000 | 2024-05-17 3:58PM EDT | 2024-05-17 | 8.75 | 8.45 | 8.70 | +2.07 | +30.99% | 3,965 | 19,585 | 96.09% |
BABA240524C00080000 | 2024-05-17 3:47PM EDT | 2024-05-24 | 8.70 | 8.55 | 9.35 | +1.58 | +22.19% | 6,045 | 9,688 | 57.52% |
BABA240531C00080000 | 2024-05-17 3:22PM EDT | 2024-05-31 | 8.85 | 8.80 | 9.30 | +1.70 | +23.78% | 328 | 1,960 | 51.22% |
BABA240607C00080000 | 2024-05-17 3:56PM EDT | 2024-06-07 | 9.11 | 8.55 | 9.60 | +1.57 | +20.82% | 68 | 347 | 47.85% |
BABA240614C00080000 | 2024-05-17 3:46PM EDT | 2024-06-14 | 9.15 | 8.65 | 9.80 | +1.04 | +12.82% | 53 | 492 | 44.65% |
BABA240621C00080000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 9.30 | 9.15 | 9.80 | +1.55 | +20.00% | 8,287 | 46,785 | 40.09% |
BABA240628C00080000 | 2024-05-17 2:46PM EDT | 2024-06-28 | 9.25 | 9.05 | 10.20 | +0.85 | +10.12% | 122 | 308 | 41.31% |
BABA240719C00080000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 9.98 | 9.70 | 10.65 | +1.38 | +16.05% | 3,096 | 24,674 | 37.89% |
BABA240816C00080000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 10.90 | 10.85 | 11.75 | +1.05 | +10.66% | 229 | 2,630 | 39.32% |
BABA240920C00080000 | 2024-05-17 3:53PM EDT | 2024-09-20 | 12.30 | 12.15 | 13.30 | +1.10 | +9.82% | 533 | 10,439 | 42.21% |
BABA241018C00080000 | 2024-05-17 3:22PM EDT | 2024-10-18 | 13.05 | 12.80 | 13.55 | +1.00 | +8.30% | 121 | 1,033 | 39.45% |
BABA241115C00080000 | 2024-05-17 3:20PM EDT | 2024-11-15 | 14.03 | 14.10 | 14.65 | +0.63 | +4.70% | 80 | 1,585 | 41.31% |
BABA241220C00080000 | 2024-05-17 3:15PM EDT | 2024-12-20 | 14.92 | 14.95 | 15.30 | +0.92 | +6.57% | 117 | 5,203 | 40.53% |
BABA250117C00080000 | 2024-05-17 3:57PM EDT | 2025-01-17 | 15.75 | 15.60 | 15.85 | +1.15 | +7.88% | 225 | 21,596 | 40.28% |
BABA250321C00080000 | 2024-05-17 11:41AM EDT | 2025-03-21 | 17.74 | 16.50 | 18.65 | +1.24 | +7.52% | 36 | 1,549 | 45.51% |
BABA250620C00080000 | 2024-05-17 3:39PM EDT | 2025-06-20 | 19.49 | 18.10 | 20.75 | +1.09 | +5.92% | 22 | 2,504 | 46.28% |
BABA250919C00080000 | 2024-05-17 2:06PM EDT | 2025-09-19 | 21.26 | 20.80 | 22.45 | +1.71 | +8.75% | 6 | 10 | 46.38% |
BABA251219C00080000 | 2024-05-17 1:30PM EDT | 2025-12-19 | 24.16 | 21.95 | 24.60 | +2.38 | +10.93% | 811 | 3,129 | 47.96% |
BABA260116C00080000 | 2024-05-17 2:48PM EDT | 2026-01-16 | 23.30 | 22.75 | 24.50 | +1.00 | +4.48% | 346 | 3,616 | 46.60% |
Putsfor17 May 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
BABA240517P00080000 | 2024-05-17 3:37PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 211 | 9,695 | 75.00% |
BABA240524P00080000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.12 | -0.08 | -44.44% | 5,745 | 2,996 | 42.58% |
BABA240531P00080000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 0.21 | 0.17 | 0.23 | -0.09 | -30.00% | 800 | 1,508 | 35.99% |
BABA240607P00080000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 0.35 | 0.33 | 0.53 | -0.16 | -31.37% | 241 | 523 | 37.50% |
BABA240614P00080000 | 2024-05-17 3:30PM EDT | 2024-06-14 | 0.67 | 0.60 | 0.81 | -0.25 | -27.17% | 447 | 341 | 37.70% |
BABA240621P00080000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 0.69 | 0.68 | 0.79 | -0.43 | -38.39% | 2,764 | 31,566 | 33.52% |
BABA240628P00080000 | 2024-05-17 3:07PM EDT | 2024-06-28 | 0.98 | 0.81 | 1.06 | -0.49 | -33.33% | 70 | 763 | 34.23% |
BABA240719P00080000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 1.58 | 1.44 | 1.60 | -0.42 | -21.00% | 654 | 6,072 | 33.33% |
BABA240816P00080000 | 2024-05-17 3:23PM EDT | 2024-08-16 | 2.53 | 2.28 | 2.56 | -0.56 | -18.12% | 229 | 1,679 | 34.84% |
BABA240920P00080000 | 2024-05-17 3:44PM EDT | 2024-09-20 | 3.35 | 3.25 | 3.40 | -0.39 | -10.43% | 316 | 7,929 | 34.58% |
BABA241018P00080000 | 2024-05-17 2:45PM EDT | 2024-10-18 | 3.90 | 3.65 | 5.25 | -0.35 | -8.24% | 82 | 3,981 | 40.66% |
BABA241115P00080000 | 2024-05-17 2:43PM EDT | 2024-11-15 | 4.60 | 4.50 | 4.90 | -0.40 | -8.00% | 146 | 2,157 | 35.82% |
BABA241220P00080000 | 2024-05-17 1:58PM EDT | 2024-12-20 | 5.01 | 5.00 | 5.15 | -0.49 | -8.91% | 115 | 6,073 | 33.88% |
BABA250117P00080000 | 2024-05-17 3:56PM EDT | 2025-01-17 | 5.45 | 5.35 | 5.55 | -0.53 | -8.86% | 47 | 9,501 | 33.46% |
BABA250321P00080000 | 2024-05-17 10:41AM EDT | 2025-03-21 | 6.05 | 6.30 | 6.65 | -0.76 | -11.16% | 24 | 749 | 33.68% |
BABA250620P00080000 | 2024-05-17 2:07PM EDT | 2025-06-20 | 7.75 | 7.70 | 9.05 | -0.80 | -9.36% | 16 | 1,483 | 36.84% |
BABA251219P00080000 | 2024-05-17 3:07PM EDT | 2025-12-19 | 10.40 | 9.80 | 10.65 | -0.61 | -5.54% | 3 | 414 | 34.52% |
BABA260116P00080000 | 2024-05-17 2:50PM EDT | 2026-01-16 | 10.57 | 10.35 | 11.25 | -0.48 | -4.34% | 42 | 3,540 | 35.18% |