Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BABA240503C00090000 | 2024-04-26 3:33PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.03 | 0.00 | - | 111 | 312 | 53.91% |
BABA240510C00090000 | 2024-04-26 3:49PM EDT | 2024-05-10 | 0.04 | 0.04 | 0.05 | 0.00 | - | 230 | 145 | 43.36% |
BABA240517C00090000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 0.20 | 0.19 | 0.20 | +0.06 | +42.86% | 1,213 | 14,646 | 45.17% |
BABA240524C00090000 | 2024-04-26 3:21PM EDT | 2024-05-24 | 0.33 | 0.28 | 0.36 | +0.03 | +10.00% | 95 | 1,296 | 44.63% |
BABA240531C00090000 | 2024-04-26 3:48PM EDT | 2024-05-31 | 0.41 | 0.35 | 0.43 | +0.05 | +13.89% | 147 | 940 | 41.70% |
BABA240621C00090000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 0.76 | 0.66 | 0.76 | +0.12 | +18.75% | 3,008 | 38,703 | 38.57% |
BABA240719C00090000 | 2024-04-26 3:53PM EDT | 2024-07-19 | 1.13 | 1.10 | 1.17 | +0.16 | +16.49% | 764 | 12,550 | 36.17% |
BABA240816C00090000 | 2024-04-26 2:37PM EDT | 2024-08-16 | 1.80 | 1.79 | 1.85 | +0.17 | +10.43% | 1,138 | 298 | 37.09% |
BABA240920C00090000 | 2024-04-26 3:57PM EDT | 2024-09-20 | 2.44 | 2.37 | 2.50 | +0.18 | +7.96% | 1,563 | 8,271 | 36.67% |
BABA241018C00090000 | 2024-04-26 1:48PM EDT | 2024-10-18 | 2.91 | 2.91 | 3.05 | +0.22 | +8.18% | 84 | 3,649 | 36.77% |
BABA241115C00090000 | 2024-04-26 2:58PM EDT | 2024-11-15 | 3.81 | 3.65 | 4.10 | +0.26 | +7.32% | 4 | 647 | 39.43% |
BABA241220C00090000 | 2024-04-26 11:54AM EDT | 2024-12-20 | 4.45 | 4.40 | 4.60 | +0.10 | +2.30% | 8 | 6,030 | 38.67% |
BABA250117C00090000 | 2024-04-26 3:56PM EDT | 2025-01-17 | 4.95 | 4.65 | 5.05 | +0.20 | +4.21% | 992 | 11,171 | 38.46% |
BABA250321C00090000 | 2024-04-26 11:18AM EDT | 2025-03-21 | 6.45 | 5.85 | 6.45 | +0.34 | +5.56% | 9 | 1,169 | 39.73% |
BABA250620C00090000 | 2024-04-26 3:58PM EDT | 2025-06-20 | 8.10 | 7.65 | 8.30 | +0.30 | +3.85% | 20 | 1,062 | 41.03% |
BABA251219C00090000 | 2024-04-26 12:32PM EDT | 2025-12-19 | 11.35 | 10.60 | 12.60 | +0.15 | +1.34% | 9 | 2,245 | 45.44% |
BABA260116C00090000 | 2024-04-26 3:15PM EDT | 2026-01-16 | 12.00 | 11.85 | 12.00 | +0.20 | +1.69% | 10 | 7,237 | 42.90% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BABA240503P00090000 | 2024-04-26 11:42AM EDT | 2024-05-03 | 14.65 | 13.75 | 15.10 | -0.75 | -4.87% | 5 | 0 | 104.30% |
BABA240510P00090000 | 2024-04-19 12:17PM EDT | 2024-05-10 | 21.50 | 14.25 | 14.80 | 0.00 | - | 2 | 0 | 62.70% |
BABA240517P00090000 | 2024-04-26 11:53AM EDT | 2024-05-17 | 14.65 | 14.20 | 14.60 | -4.60 | -23.90% | 101 | 2 | 42.68% |
BABA240524P00090000 | 2024-04-10 11:02AM EDT | 2024-05-24 | 16.00 | 14.10 | 14.70 | 0.00 | - | - | 0 | 41.02% |
BABA240531P00090000 | 2024-04-17 11:21AM EDT | 2024-05-31 | 20.83 | 14.05 | 14.70 | 0.00 | - | - | 0 | 36.72% |
BABA240621P00090000 | 2024-04-26 1:37PM EDT | 2024-06-21 | 14.75 | 14.50 | 14.95 | -5.90 | -28.57% | 40 | 6,816 | 34.33% |
BABA240719P00090000 | 2024-04-26 2:26PM EDT | 2024-07-19 | 14.95 | 14.70 | 15.40 | -1.10 | -6.85% | 11 | 295 | 33.79% |
BABA240816P00090000 | 2024-04-18 1:36PM EDT | 2024-08-16 | 21.20 | 15.15 | 15.75 | 0.00 | - | 12 | 267 | 32.52% |
BABA240920P00090000 | 2024-04-26 3:03PM EDT | 2024-09-20 | 15.80 | 15.50 | 16.10 | -1.55 | -8.93% | 111 | 3,559 | 30.98% |
BABA241018P00090000 | 2024-04-26 2:20PM EDT | 2024-10-18 | 16.09 | 15.65 | 16.40 | -0.81 | -4.79% | 10 | 197 | 30.32% |
BABA241115P00090000 | 2024-04-26 2:17PM EDT | 2024-11-15 | 16.80 | 16.20 | 16.85 | -2.06 | -10.92% | 70 | 88 | 30.69% |
BABA241220P00090000 | 2024-04-26 2:34PM EDT | 2024-12-20 | 17.15 | 16.40 | 18.05 | -0.85 | -4.72% | 692 | 3,432 | 34.14% |
BABA250117P00090000 | 2024-04-26 1:03PM EDT | 2025-01-17 | 17.35 | 17.00 | 17.55 | -0.25 | -1.42% | 20 | 7,008 | 30.07% |
BABA250321P00090000 | 2024-04-26 9:56AM EDT | 2025-03-21 | 17.45 | 17.75 | 18.30 | -5.35 | -23.46% | 1 | 39 | 30.03% |
BABA250620P00090000 | 2024-04-26 11:20AM EDT | 2025-06-20 | 18.80 | 18.40 | 19.75 | -4.20 | -18.26% | 1 | 1,088 | 31.46% |
BABA251219P00090000 | 2024-04-17 10:27AM EDT | 2025-12-19 | 24.82 | 20.50 | 21.80 | 0.00 | - | 5 | 654 | 31.81% |
BABA260116P00090000 | 2024-04-24 3:32PM EDT | 2026-01-16 | 21.27 | 21.00 | 21.60 | -0.43 | -1.98% | 5 | 6,254 | 30.57% |