Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BABA240328C00075000 | 2024-03-28 9:59AM EDT | 2024-03-28 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 745 | 11,408 | 37.50% |
BABA240405C00075000 | 2024-03-28 10:05AM EDT | 2024-04-05 | 0.30 | 0.31 | 0.32 | 0.00 | - | 3,034 | 6,749 | 26.07% |
BABA240412C00075000 | 2024-03-28 10:03AM EDT | 2024-04-12 | 0.70 | 0.72 | 0.74 | +0.05 | +7.69% | 125 | 2,798 | 28.37% |
BABA240419C00075000 | 2024-03-28 10:02AM EDT | 2024-04-19 | 1.05 | 1.05 | 1.12 | +0.06 | +6.06% | 4,732 | 28,069 | 29.61% |
BABA240426C00075000 | 2024-03-28 9:55AM EDT | 2024-04-26 | 1.42 | 1.36 | 1.44 | +0.13 | +10.08% | 30 | 746 | 30.13% |
BABA240503C00075000 | 2024-03-27 3:20PM EDT | 2024-05-03 | 1.50 | 1.69 | 1.81 | 0.00 | - | 43 | 665 | 31.37% |
BABA240517C00075000 | 2024-03-28 10:02AM EDT | 2024-05-17 | 2.74 | 2.66 | 2.79 | +0.26 | +10.48% | 183 | 13,855 | 36.08% |
BABA240621C00075000 | 2024-03-28 10:02AM EDT | 2024-06-21 | 3.95 | 3.80 | 3.95 | +0.30 | +8.22% | 130 | 17,267 | 36.17% |
BABA240719C00075000 | 2024-03-28 9:42AM EDT | 2024-07-19 | 4.60 | 4.55 | 4.65 | +0.33 | +7.73% | 19 | 9,671 | 35.77% |
BABA240816C00075000 | 2024-03-27 2:27PM EDT | 2024-08-16 | 5.42 | 5.40 | 5.65 | +0.32 | +6.27% | 10 | 452 | 37.61% |
BABA240920C00075000 | 2024-03-28 9:49AM EDT | 2024-09-20 | 6.30 | 6.35 | 6.85 | +0.24 | +3.96% | 2 | 28,530 | 39.65% |
BABA241018C00075000 | 2024-03-27 11:54AM EDT | 2024-10-18 | 6.70 | 7.05 | 7.25 | 0.00 | - | 2 | 664 | 38.70% |
BABA241115C00075000 | 2024-03-28 10:03AM EDT | 2024-11-15 | 7.90 | 7.90 | 8.00 | +0.42 | +5.61% | 8 | 256 | 39.55% |
BABA241220C00075000 | 2024-03-28 10:02AM EDT | 2024-12-20 | 8.75 | 8.70 | 8.85 | +0.33 | +3.92% | 3 | 5,749 | 40.31% |
BABA250117C00075000 | 2024-03-28 10:03AM EDT | 2025-01-17 | 9.30 | 9.25 | 9.35 | +0.35 | +3.91% | 12 | 14,441 | 40.28% |
BABA250321C00075000 | 2024-03-27 3:49PM EDT | 2025-03-21 | 10.30 | 10.55 | 10.80 | 0.00 | - | 3 | 1,046 | 41.67% |
BABA250620C00075000 | 2024-03-27 3:51PM EDT | 2025-06-20 | 12.10 | 12.30 | 12.90 | 0.00 | - | 242 | 1,201 | 43.84% |
BABA251219C00075000 | 2024-03-28 9:56AM EDT | 2025-12-19 | 16.00 | 15.60 | 16.45 | +0.55 | +3.56% | 12 | 780 | 46.54% |
BABA260116C00075000 | 2024-03-28 9:37AM EDT | 2026-01-16 | 16.25 | 15.90 | 16.75 | +0.60 | +3.83% | 3 | 4,752 | 46.34% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BABA240328P00075000 | 2024-03-28 9:44AM EDT | 2024-03-28 | 2.50 | 2.64 | 2.79 | -1.05 | -29.58% | 1 | 626 | 52.73% |
BABA240405P00075000 | 2024-03-27 3:57PM EDT | 2024-04-05 | 3.63 | 2.78 | 2.94 | 0.00 | - | 122 | 1,032 | 26.07% |
BABA240412P00075000 | 2024-03-28 10:04AM EDT | 2024-04-12 | 3.20 | 3.15 | 3.30 | -0.80 | -20.00% | 51 | 351 | 27.20% |
BABA240419P00075000 | 2024-03-28 10:03AM EDT | 2024-04-19 | 3.49 | 3.50 | 3.55 | -0.71 | -16.90% | 110 | 20,285 | 26.69% |
BABA240426P00075000 | 2024-03-28 9:56AM EDT | 2024-04-26 | 3.80 | 3.70 | 3.80 | -0.64 | -14.41% | 13 | 187 | 26.73% |
BABA240503P00075000 | 2024-03-27 3:18PM EDT | 2024-05-03 | 3.97 | 3.95 | 4.30 | -0.78 | -16.42% | 2 | 85 | 29.91% |
BABA240517P00075000 | 2024-03-28 9:51AM EDT | 2024-05-17 | 4.85 | 4.70 | 4.85 | -0.41 | -7.79% | 6 | 10,611 | 30.79% |
BABA240621P00075000 | 2024-03-27 3:01PM EDT | 2024-06-21 | 5.75 | 5.70 | 5.85 | -0.67 | -10.44% | 1 | 23,052 | 30.99% |
BABA240719P00075000 | 2024-03-27 3:45PM EDT | 2024-07-19 | 6.52 | 6.30 | 6.60 | -0.43 | -6.19% | 1 | 7,891 | 31.62% |
BABA240816P00075000 | 2024-03-28 9:32AM EDT | 2024-08-16 | 7.25 | 6.25 | 7.40 | -0.50 | -6.45% | 2 | 2,643 | 32.79% |
BABA240920P00075000 | 2024-03-26 12:27PM EDT | 2024-09-20 | 8.10 | 7.60 | 7.90 | 0.00 | - | 3 | 22,340 | 31.86% |
BABA241018P00075000 | 2024-03-27 2:18PM EDT | 2024-10-18 | 8.71 | 8.10 | 8.35 | 0.00 | - | 9 | 252 | 31.69% |
BABA241115P00075000 | 2024-03-27 12:38PM EDT | 2024-11-15 | 9.25 | 8.60 | 8.85 | 0.00 | - | 101 | 185 | 31.89% |
BABA241220P00075000 | 2024-03-27 2:52PM EDT | 2024-12-20 | 9.87 | 9.15 | 9.55 | 0.00 | - | 34 | 5,371 | 32.57% |
BABA250117P00075000 | 2024-03-27 2:16PM EDT | 2025-01-17 | 10.25 | 9.55 | 10.00 | 0.00 | - | 19 | 11,347 | 32.72% |
BABA250321P00075000 | 2024-03-27 11:15AM EDT | 2025-03-21 | 11.02 | 10.55 | 10.90 | 0.00 | - | 58 | 473 | 32.86% |
BABA250620P00075000 | 2024-03-27 10:33AM EDT | 2025-06-20 | 12.12 | 11.65 | 12.10 | 0.00 | - | 52 | 2,295 | 33.11% |
BABA251219P00075000 | 2024-03-27 2:21PM EDT | 2025-12-19 | 14.40 | 13.80 | 14.30 | 0.00 | - | 17 | 687 | 33.77% |
BABA260116P00075000 | 2024-03-27 1:43PM EDT | 2026-01-16 | 14.70 | 14.10 | 14.65 | 0.00 | - | 33 | 3,224 | 33.96% |