Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BABA240510C00065000 | 2024-04-29 2:44PM EDT | 2024-05-10 | 11.50 | 15.90 | 16.95 | 0.00 | - | 1 | 175 | 85.16% |
BABA240517C00065000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 16.40 | 16.30 | 17.00 | +0.49 | +3.08% | 37 | 1,615 | 76.37% |
BABA240524C00065000 | 2024-05-03 1:46PM EDT | 2024-05-24 | 16.51 | 16.40 | 17.10 | +4.96 | +42.94% | 15 | 74 | 66.50% |
BABA240531C00065000 | 2024-05-02 12:40PM EDT | 2024-05-31 | 16.11 | 16.35 | 17.05 | 0.00 | - | 35 | 221 | 55.86% |
BABA240621C00065000 | 2024-05-03 2:28PM EDT | 2024-06-21 | 16.68 | 16.65 | 17.25 | +0.50 | +3.09% | 43 | 2,955 | 53.96% |
BABA240719C00065000 | 2024-05-03 3:28PM EDT | 2024-07-19 | 17.10 | 16.95 | 17.50 | +0.80 | +4.91% | 11 | 2,929 | 46.46% |
BABA240816C00065000 | 2024-05-02 11:52AM EDT | 2024-08-16 | 16.05 | 17.50 | 17.80 | 0.00 | - | 45 | 652 | 43.02% |
BABA240920C00065000 | 2024-05-02 2:51PM EDT | 2024-09-20 | 18.23 | 18.10 | 18.75 | 0.00 | - | 65 | 3,487 | 45.11% |
BABA241018C00065000 | 2024-05-03 12:41PM EDT | 2024-10-18 | 18.80 | 18.65 | 19.35 | +0.30 | +1.62% | 10 | 219 | 45.30% |
BABA241115C00065000 | 2024-05-03 3:57PM EDT | 2024-11-15 | 19.70 | 19.50 | 19.85 | +1.70 | +9.44% | 2 | 212 | 45.00% |
BABA241220C00065000 | 2024-05-03 1:49PM EDT | 2024-12-20 | 20.30 | 20.00 | 20.75 | +0.75 | +3.84% | 1 | 532 | 46.31% |
BABA250117C00065000 | 2024-05-03 3:53PM EDT | 2025-01-17 | 20.70 | 20.35 | 21.00 | +0.70 | +3.50% | 17 | 1,286 | 44.98% |
BABA250321C00065000 | 2024-05-03 2:55PM EDT | 2025-03-21 | 21.70 | 21.40 | 22.45 | +0.39 | +1.83% | 5 | 206 | 46.67% |
BABA250620C00065000 | 2024-05-03 9:50AM EDT | 2025-06-20 | 22.95 | 23.25 | 24.05 | +0.05 | +0.22% | 2 | 981 | 47.17% |
BABA251219C00065000 | 2024-05-03 3:44PM EDT | 2025-12-19 | 26.36 | 26.15 | 28.15 | -0.11 | -0.42% | 4 | 136 | 51.76% |
BABA260116C00065000 | 2024-05-03 10:55AM EDT | 2026-01-16 | 26.30 | 26.45 | 27.25 | -0.63 | -2.34% | 7 | 1,008 | 47.93% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BABA240510P00065000 | 2024-05-03 9:34AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.11 | -0.03 | -75.00% | 1 | 493 | 79.30% |
BABA240517P00065000 | 2024-05-03 2:55PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | 0.00 | - | 191 | 23,797 | 55.27% |
BABA240524P00065000 | 2024-05-03 3:17PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.14 | -0.02 | -18.18% | 7 | 321 | 50.39% |
BABA240531P00065000 | 2024-05-03 3:40PM EDT | 2024-05-31 | 0.13 | 0.11 | 0.15 | 0.00 | - | 3 | 239 | 46.19% |
BABA240607P00065000 | 2024-05-02 2:42PM EDT | 2024-06-07 | 0.23 | 0.12 | 0.21 | +0.01 | +4.55% | 2 | 15 | 44.14% |
BABA240621P00065000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.27 | 0.23 | 0.32 | -0.02 | -6.90% | 543 | 15,550 | 40.82% |
BABA240719P00065000 | 2024-05-03 3:18PM EDT | 2024-07-19 | 0.52 | 0.50 | 0.61 | -0.11 | -17.46% | 352 | 8,235 | 38.23% |
BABA240816P00065000 | 2024-05-03 12:19PM EDT | 2024-08-16 | 0.97 | 0.94 | 0.97 | -0.12 | -11.01% | 268 | 960 | 37.48% |
BABA240920P00065000 | 2024-05-03 1:08PM EDT | 2024-09-20 | 1.42 | 1.35 | 1.40 | -0.11 | -7.19% | 43 | 6,977 | 36.63% |
BABA241018P00065000 | 2024-05-03 2:26PM EDT | 2024-10-18 | 1.70 | 1.65 | 1.70 | -0.11 | -6.08% | 9 | 367 | 35.86% |
BABA241115P00065000 | 2024-05-03 2:12PM EDT | 2024-11-15 | 2.14 | 1.97 | 2.22 | -0.09 | -4.04% | 6 | 345 | 36.82% |
BABA241220P00065000 | 2024-05-03 3:54PM EDT | 2024-12-20 | 2.55 | 2.47 | 2.59 | -0.16 | -5.90% | 5 | 2,615 | 36.16% |
BABA250117P00065000 | 2024-05-03 3:23PM EDT | 2025-01-17 | 2.94 | 2.80 | 2.90 | -0.04 | -1.34% | 28 | 7,074 | 35.85% |
BABA250321P00065000 | 2024-05-03 3:55PM EDT | 2025-03-21 | 3.51 | 3.40 | 3.60 | -0.15 | -4.10% | 2 | 1,352 | 35.50% |
BABA250620P00065000 | 2024-05-03 1:13PM EDT | 2025-06-20 | 4.49 | 4.40 | 4.65 | 0.00 | - | 10 | 3,602 | 35.57% |
BABA251219P00065000 | 2024-05-03 9:46AM EDT | 2025-12-19 | 6.30 | 6.30 | 7.85 | -0.30 | -4.55% | 2 | 866 | 39.73% |
BABA260116P00065000 | 2024-05-03 2:29PM EDT | 2026-01-16 | 6.80 | 6.65 | 7.25 | -0.05 | -0.73% | 9 | 4,276 | 37.02% |