Options
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
BABA240517C00002500
|
Mar 22, 2024 12:33
|
2.50
|
70.07
|
64.90
|
68.60
|
0
|
0
|
2
|
4
|
0.00
|
|
BABA240517C00015000
|
May 02, 2024 14:50
|
15
|
66
|
64.85
|
65.25
|
0
|
0
|
0
|
1
|
4.50
|
|
BABA240517C00030000
|
Apr 23, 2024 10:28
|
30
|
42.87
|
49.90
|
51.05
|
0
|
0
|
1
|
2
|
4.38
|
|
BABA240517C00035000
|
Apr 26, 2024 11:03
|
35
|
41.02
|
44.80
|
45.40
|
0
|
0
|
1
|
2
|
2.76
|
|
BABA240517C00040000
|
May 01, 2024 11:15
|
40
|
39.93
|
39.70
|
40.20
|
3.93
|
10.92
|
9
|
41
|
2.70
|
|
BABA240517C00045000
|
Apr 30, 2024 11:52
|
45
|
29.81
|
34.80
|
35.90
|
0
|
0
|
1
|
30
|
2.56
|
|
BABA240517C00050000
|
May 03, 2024 12:45
|
50
|
31.18
|
29.85
|
31.20
|
0
|
0
|
1
|
46
|
2.36
|
|
BABA240517C00055000
|
May 10, 2024 12:16
|
55
|
24.99
|
24.45
|
26.25
|
0.34
|
1.38
|
1
|
499
|
1.77
|
|
BABA240517C00057000
|
May 01, 2024 14:36
|
57
|
19
|
23
|
24.20
|
0
|
0
|
0
|
3
|
1.86
|
|
BABA240517C00058000
|
May 01, 2024 11:22
|
58
|
18
|
22
|
24.40
|
0
|
0
|
0
|
8
|
2.17
|
|
BABA240517C00059000
|
May 02, 2024 9:54
|
59
|
18.55
|
20
|
22.20
|
0
|
0
|
0
|
4
|
1.12
|
|
BABA240517C00060000
|
May 07, 2024 13:32
|
60
|
19.60
|
19.60
|
21.20
|
0
|
0
|
2
|
875
|
1.47
|
|
BABA240517C00062000
|
May 02, 2024 12:36
|
62
|
18.79
|
18.05
|
18.25
|
0
|
0
|
0
|
5
|
1.06
|
|
BABA240517C00064000
|
Apr 23, 2024 10:56
|
64
|
8.85
|
15.40
|
16.25
|
0
|
0
|
0
|
20
|
1.07
|
|
BABA240517C00065000
|
May 07, 2024 12:59
|
65
|
15.15
|
15
|
15.25
|
0.75
|
5.21
|
5
|
1.58K
|
0.85
|
|
BABA240517C00066000
|
May 08, 2024 15:42
|
66
|
14.04
|
14
|
14.25
|
1.10
|
8.50
|
3
|
41
|
0.80
|
|
BABA240517C00067000
|
May 03, 2024 13:56
|
67
|
14.10
|
13
|
15.10
|
0
|
0
|
8
|
134
|
1.35
|
|
BABA240517C00068000
|
May 10, 2024 14:29
|
68
|
12.05
|
12.05
|
13.25
|
1.07
|
9.74
|
14
|
160
|
1.09
|
|
BABA240517C00069000
|
May 10, 2024 12:23
|
69
|
11.12
|
10.05
|
12.25
|
0.34
|
3.15
|
1
|
47
|
0.67
|
|
BABA240517C00070000
|
May 10, 2024 15:54
|
70
|
10.20
|
9.10
|
11
|
0.50
|
5.15
|
161
|
15.15K
|
1.10
|
|
BABA240517C00071000
|
May 10, 2024 15:39
|
71
|
9.15
|
9
|
10.35
|
1.08
|
13.38
|
57
|
218
|
0.88
|
|
BABA240517C00072000
|
May 10, 2024 15:06
|
72
|
8.22
|
8.20
|
9.40
|
0.32
|
4.05
|
111
|
1.75K
|
0.86
|
|
BABA240517C00073000
|
May 10, 2024 15:56
|
73
|
7.40
|
6.30
|
7.50
|
0.44
|
6.32
|
261
|
1.10K
|
0.66
|
|
BABA240517C00074000
|
May 10, 2024 15:51
|
74
|
6.60
|
6.45
|
6.80
|
0.36
|
5.77
|
197
|
832
|
0.65
|
|
BABA240517C00075000
|
May 10, 2024 15:55
|
75
|
5.72
|
5.65
|
6
|
0.22
|
4.00
|
641
|
17.62K
|
0.64
|
|
BABA240517C00076000
|
May 10, 2024 15:57
|
76
|
4.99
|
4.90
|
5.05
|
0.18
|
3.74
|
168
|
1.84K
|
0.61
|
|
BABA240517C00077000
|
May 10, 2024 15:58
|
77
|
4.35
|
4.25
|
4.40
|
0.15
|
3.57
|
190
|
2.49K
|
0.63
|
|
BABA240517C00078000
|
May 10, 2024 15:55
|
78
|
3.70
|
3.55
|
3.80
|
0.09
|
2.49
|
1.63K
|
4.44K
|
0.63
|
|
BABA240517C00079000
|
May 10, 2024 15:57
|
79
|
3.20
|
3.15
|
3.35
|
0.05
|
1.59
|
784
|
1.47K
|
0.66
|
|
BABA240517C00080000
|
May 10, 2024 15:59
|
80
|
2.73
|
2.71
|
2.83
|
-0.02
|
-0.73
|
5.18K
|
34.18K
|
0.67
|
|
BABA240517C00081000
|
May 10, 2024 15:59
|
81
|
2.34
|
2.31
|
2.45
|
-0.02
|
-0.85
|
4.07K
|
5.60K
|
0.69
|
|
BABA240517C00082000
|
May 10, 2024 15:59
|
82
|
1.98
|
1.93
|
2.01
|
-0.04
|
-1.98
|
1.92K
|
11.24K
|
0.69
|
|
BABA240517C00083000
|
May 10, 2024 15:59
|
83
|
1.63
|
1.60
|
1.65
|
-0.08
|
-4.68
|
871
|
1.96K
|
0.69
|
|
BABA240517C00084000
|
May 10, 2024 15:58
|
84
|
1.35
|
1.31
|
1.39
|
-0.08
|
-5.59
|
400
|
1.22K
|
0.69
|
|
BABA240517C00085000
|
May 10, 2024 15:59
|
85
|
1.10
|
1.06
|
1.11
|
-0.09
|
-7.56
|
5.00K
|
23.44K
|
0.69
|
|
BABA240517C00086000
|
May 10, 2024 15:59
|
86
|
0.89
|
0.86
|
0.89
|
-0.11
|
-11.00
|
718
|
666
|
0.69
|
|
BABA240517C00087000
|
May 10, 2024 15:59
|
87
|
0.72
|
0.69
|
0.91
|
-0.11
|
-13.25
|
1.04K
|
696
|
0.73
|
|
BABA240517C00088000
|
May 10, 2024 15:59
|
88
|
0.59
|
0.55
|
0.75
|
-0.07
|
-10.61
|
263
|
1.16K
|
0.73
|
|
BABA240517C00089000
|
May 10, 2024 15:58
|
89
|
0.47
|
0.44
|
0.49
|
-0.08
|
-14.55
|
239
|
382
|
0.71
|
|
BABA240517C00090000
|
May 10, 2024 15:59
|
90
|
0.39
|
0.34
|
0.40
|
-0.06
|
-13.33
|
2.97K
|
19.93K
|
0.71
|
|
BABA240517C00091000
|
May 10, 2024 15:53
|
91
|
0.28
|
0.28
|
0.29
|
-0.09
|
-24.32
|
216
|
527
|
0.71
|
|
BABA240517C00092000
|
May 10, 2024 15:37
|
92
|
0.23
|
0.22
|
0.46
|
-0.07
|
-23.33
|
520
|
6.06K
|
0.79
|
|
BABA240517C00093000
|
May 10, 2024 15:59
|
93
|
0.19
|
0.19
|
0.26
|
-0.05
|
-20.83
|
283
|
371
|
0.76
|
|
BABA240517C00094000
|
May 10, 2024 15:59
|
94
|
0.17
|
0.15
|
0.22
|
-0.05
|
-22.73
|
115
|
36
|
0.77
|
|
BABA240517C00095000
|
May 10, 2024 15:58
|
95
|
0.14
|
0.13
|
0.17
|
-0.05
|
-26.32
|
650
|
5.97K
|
0.78
|
|
BABA240517C00096000
|
May 10, 2024 15:48
|
96
|
0.10
|
0.05
|
0.13
|
-0.05
|
-33.33
|
17
|
51
|
0.74
|
|
BABA240517C00097000
|
May 10, 2024 14:46
|
97
|
0.10
|
0.05
|
0.13
|
-0.04
|
-28.57
|
66
|
68
|
0.78
|
|
BABA240517C00098000
|
May 10, 2024 14:02
|
98
|
0.09
|
0.07
|
0.20
|
-0.02
|
-18.18
|
6
|
103
|
0.87
|
|
BABA240517C00099000
|
May 10, 2024 15:20
|
99
|
0.07
|
0.04
|
0.11
|
-0.05
|
-41.67
|
86
|
44
|
0.82
|
|
BABA240517C00100000
|
May 10, 2024 15:56
|
100
|
0.06
|
0.06
|
0.09
|
-0.04
|
-40.00
|
1.55K
|
9.15K
|
0.85
|
|
BABA240517C00101000
|
May 09, 2024 15:59
|
101
|
0.10
|
0.04
|
0.17
|
0
|
0
|
113
|
134
|
0.93
|
|
BABA240517C00102000
|
May 10, 2024 12:28
|
102
|
0.06
|
0.03
|
0.16
|
-0.09
|
-60.00
|
2
|
1
|
0.95
|
|
BABA240517C00103000
|
May 10, 2024 15:04
|
103
|
0.05
|
0.02
|
0.15
|
-0.01
|
-16.67
|
21
|
94
|
0.96
|
|
BABA240517C00105000
|
May 10, 2024 15:35
|
105
|
0.04
|
0.03
|
0.14
|
-0.02
|
-33.33
|
22
|
1.14K
|
1.02
|
|
BABA240517C00110000
|
May 10, 2024 14:33
|
110
|
0.02
|
0.02
|
0.04
|
-0.02
|
-50
|
30
|
1.41K
|
1.02
|
|
BABA240517C00115000
|
May 09, 2024 15:00
|
115
|
0.03
|
0.01
|
0.06
|
0
|
0
|
43
|
2.04K
|
1.16
|
|
BABA240517C00120000
|
May 10, 2024 13:07
|
120
|
0.02
|
0.01
|
0.02
|
-0.01
|
-33.33
|
11
|
2.31K
|
1.17
|
|
BABA240517C00125000
|
May 10, 2024 15:03
|
125
|
0.02
|
0.01
|
0.02
|
0
|
0
|
75
|
735
|
1.27
|
|
BABA240517C00130000
|
May 09, 2024 15:29
|
130
|
0.05
|
0
|
0.04
|
0.04
|
400
|
2
|
494
|
1.41
|
|
BABA240517C00135000
|
May 09, 2024 13:49
|
135
|
0.01
|
0
|
0.05
|
0
|
0
|
70
|
161
|
1.53
|
|
BABA240517C00140000
|
May 10, 2024 10:02
|
140
|
0.01
|
0
|
0.01
|
0
|
0
|
61
|
759
|
1.41
|
|
BABA240517C00145000
|
May 08, 2024 13:20
|
145
|
0.01
|
0
|
0.05
|
0
|
0
|
7
|
224
|
1.72
|
|
BABA240517C00150000
|
May 10, 2024 9:41
|
150
|
0.01
|
0
|
0.01
|
0
|
0
|
12
|
28
|
1.56
|
|