Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BABA240503C00085000 | 2024-04-26 3:42PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 625 | 2,183 | 44.14% |
BABA240510C00085000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 0.12 | 0.11 | 0.14 | +0.02 | +20.00% | 137 | 785 | 37.79% |
BABA240517C00085000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.46 | 0.45 | 0.46 | +0.08 | +21.05% | 1,418 | 19,943 | 41.46% |
BABA240524C00085000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 0.71 | 0.71 | 0.75 | +0.12 | +20.34% | 60 | 260 | 41.87% |
BABA240531C00085000 | 2024-04-26 3:56PM EDT | 2024-05-31 | 0.87 | 0.85 | 0.90 | +0.14 | +19.18% | 66 | 2,639 | 39.92% |
BABA240621C00085000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 1.38 | 1.35 | 1.41 | +0.17 | +14.05% | 1,236 | 25,324 | 37.53% |
BABA240719C00085000 | 2024-04-26 3:12PM EDT | 2024-07-19 | 1.90 | 1.84 | 1.95 | +0.11 | +6.15% | 772 | 8,107 | 35.30% |
BABA240816C00085000 | 2024-04-26 3:48PM EDT | 2024-08-16 | 2.75 | 2.69 | 2.83 | +0.20 | +7.84% | 196 | 1,562 | 36.68% |
BABA240920C00085000 | 2024-04-26 3:29PM EDT | 2024-09-20 | 3.55 | 3.50 | 3.60 | +0.25 | +7.58% | 1,349 | 19,575 | 36.44% |
BABA241018C00085000 | 2024-04-26 2:37PM EDT | 2024-10-18 | 4.19 | 4.10 | 4.25 | +0.19 | +4.75% | 279 | 1,692 | 36.73% |
BABA241115C00085000 | 2024-04-26 12:19PM EDT | 2024-11-15 | 4.92 | 4.95 | 5.15 | +0.27 | +5.81% | 25 | 492 | 38.29% |
BABA241220C00085000 | 2024-04-26 3:03PM EDT | 2024-12-20 | 5.85 | 5.75 | 5.90 | +0.18 | +3.17% | 157 | 12,431 | 38.54% |
BABA250117C00085000 | 2024-04-26 3:39PM EDT | 2025-01-17 | 6.35 | 6.20 | 6.45 | +0.22 | +3.59% | 138 | 17,410 | 38.64% |
BABA250321C00085000 | 2024-04-26 11:55AM EDT | 2025-03-21 | 7.75 | 7.70 | 7.85 | +0.29 | +3.89% | 3 | 346 | 39.70% |
BABA250620C00085000 | 2024-04-25 12:11PM EDT | 2025-06-20 | 9.70 | 9.15 | 10.05 | +0.40 | +4.30% | 23 | 689 | 41.96% |
BABA251219C00085000 | 2024-04-26 10:18AM EDT | 2025-12-19 | 13.45 | 13.05 | 14.35 | +1.82 | +15.65% | 1 | 803 | 46.17% |
BABA260116C00085000 | 2024-04-26 3:59PM EDT | 2026-01-16 | 13.59 | 13.15 | 14.25 | +0.34 | +2.57% | 185 | 2,375 | 44.87% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BABA240503P00085000 | 2024-04-26 11:38AM EDT | 2024-05-03 | 9.65 | 8.75 | 10.05 | -5.00 | -34.13% | 7 | 0 | 77.83% |
BABA240510P00085000 | 2024-04-26 10:46AM EDT | 2024-05-10 | 9.47 | 9.20 | 9.60 | -0.52 | -5.21% | 2 | 1 | 38.38% |
BABA240517P00085000 | 2024-04-25 1:05PM EDT | 2024-05-17 | 9.15 | 9.55 | 9.80 | -1.11 | -10.82% | 20 | 43 | 38.38% |
BABA240524P00085000 | 2024-04-25 10:21AM EDT | 2024-05-24 | 10.55 | 9.75 | 10.05 | 0.00 | - | 2 | 59 | 38.92% |
BABA240531P00085000 | 2024-04-18 3:29PM EDT | 2024-05-31 | 16.03 | 9.70 | 10.15 | 0.00 | - | 1 | 10 | 36.62% |
BABA240621P00085000 | 2024-04-26 1:31PM EDT | 2024-06-21 | 10.40 | 9.95 | 10.50 | -0.57 | -5.20% | 157 | 18,444 | 33.42% |
BABA240719P00085000 | 2024-04-26 2:26PM EDT | 2024-07-19 | 10.85 | 10.75 | 11.15 | -4.40 | -28.85% | 9 | 2,571 | 33.20% |
BABA240816P00085000 | 2024-04-25 3:28PM EDT | 2024-08-16 | 11.95 | 11.10 | 11.70 | 0.00 | - | 206 | 668 | 32.73% |
BABA240920P00085000 | 2024-04-26 9:33AM EDT | 2024-09-20 | 11.80 | 11.90 | 12.20 | -2.42 | -17.02% | 4 | 1,973 | 31.57% |
BABA241018P00085000 | 2024-04-17 1:08PM EDT | 2024-10-18 | 17.30 | 12.20 | 12.50 | 0.00 | - | 4 | 214 | 30.54% |
BABA241115P00085000 | 2024-04-26 2:23PM EDT | 2024-11-15 | 12.84 | 12.45 | 13.00 | -2.12 | -14.17% | 210 | 488 | 30.79% |
BABA241220P00085000 | 2024-04-26 3:17PM EDT | 2024-12-20 | 13.45 | 12.45 | 13.50 | -0.42 | -3.03% | 50 | 2,264 | 30.65% |
BABA250117P00085000 | 2024-04-26 2:20PM EDT | 2025-01-17 | 13.64 | 13.45 | 14.10 | -0.36 | -2.57% | 49 | 4,150 | 31.45% |
BABA250321P00085000 | 2024-04-26 12:38PM EDT | 2025-03-21 | 14.80 | 14.15 | 15.05 | -0.50 | -3.27% | 96 | 22 | 31.73% |
BABA250620P00085000 | 2024-04-26 11:15AM EDT | 2025-06-20 | 15.65 | 15.25 | 15.95 | -0.60 | -3.69% | 12 | 1,140 | 30.93% |
BABA251219P00085000 | 2024-04-26 11:56AM EDT | 2025-12-19 | 17.95 | 16.75 | 18.00 | -1.14 | -5.97% | 3 | 2,152 | 31.20% |
BABA260116P00085000 | 2024-04-26 2:17PM EDT | 2026-01-16 | 18.00 | 17.10 | 18.35 | -2.57 | -12.49% | 3 | 3,197 | 31.38% |