Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
BABA240524P00040000
|
May 07, 2024 12:21
|
40
|
0.01
|
0
|
0.01
|
0
|
0
|
0
|
1.20K
|
4.50
|
|
|
BABA240524P00045000
|
May 14, 2024 11:13
|
45
|
0.02
|
0
|
2.13
|
0
|
0
|
75
|
303
|
8.36
|
|
|
BABA240524P00050000
|
May 16, 2024 10:33
|
50
|
0.02
|
0
|
0.01
|
0
|
0
|
1
|
4
|
3.13
|
|
|
BABA240524P00055000
|
May 22, 2024 11:22
|
55
|
0.01
|
0
|
0.05
|
0
|
0
|
6
|
2.26K
|
3.05
|
|
|
BABA240524P00057000
|
May 16, 2024 11:30
|
57
|
0.10
|
0
|
0.01
|
0
|
0
|
1
|
1.21K
|
2.38
|
|
|
BABA240524P00058000
|
May 14, 2024 12:27
|
58
|
0.01
|
0
|
0.02
|
0
|
0
|
9
|
24
|
2.41
|
|
|
BABA240524P00059000
|
May 14, 2024 12:28
|
59
|
0.01
|
0
|
0.01
|
0
|
0
|
6
|
32
|
2.13
|
|
|
BABA240524P00060000
|
May 22, 2024 11:55
|
60
|
0.01
|
0
|
0.01
|
0
|
0
|
21
|
466
|
2.06
|
|
|
BABA240524P00061000
|
May 21, 2024 12:46
|
61
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
1.27K
|
1.94
|
|
|
BABA240524P00062000
|
May 22, 2024 11:09
|
62
|
0.03
|
0
|
0.05
|
0
|
0
|
1
|
4.37K
|
2.19
|
|
|
BABA240524P00063000
|
May 21, 2024 12:48
|
63
|
0.03
|
0
|
0.01
|
0
|
0
|
1
|
1.87K
|
1.75
|
|
|
BABA240524P00064000
|
May 21, 2024 12:46
|
64
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
4.38K
|
1.63
|
|
|
BABA240524P00065000
|
May 23, 2024 13:46
|
65
|
0.01
|
0
|
0.01
|
0
|
0
|
3
|
859
|
1.56
|
|
|
BABA240524P00066000
|
May 23, 2024 12:26
|
66
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
263
|
1.44
|
|
|
BABA240524P00067000
|
May 23, 2024 11:29
|
67
|
0.01
|
0
|
0.04
|
0
|
0
|
1
|
5.18K
|
1.58
|
|
|
BABA240524P00068000
|
May 23, 2024 14:24
|
68
|
0.01
|
0
|
0.60
|
0
|
0
|
4
|
346
|
2.35
|
|
|
BABA240524P00069000
|
May 22, 2024 15:49
|
69
|
0.01
|
0
|
1.27
|
0
|
0
|
2
|
140
|
2.69
|
|
|
BABA240524P00070000
|
May 24, 2024 12:29
|
70
|
0.01
|
0
|
0.01
|
0
|
0
|
3
|
1.78K
|
1.06
|
|
|
BABA240524P00071000
|
May 24, 2024 10:23
|
71
|
0.02
|
0
|
0.01
|
0.01
|
100
|
1
|
473
|
0.97
|
|
|
BABA240524P00072000
|
May 24, 2024 10:31
|
72
|
0.01
|
0
|
0.03
|
-0.01
|
-50
|
5
|
867
|
1.00
|
|
|
BABA240524P00073000
|
May 23, 2024 15:45
|
73
|
0.02
|
0
|
0.01
|
0
|
0
|
485
|
2.75K
|
0.78
|
|
|
BABA240524P00074000
|
May 24, 2024 11:53
|
74
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
9
|
2.02K
|
0.69
|
|
|
BABA240524P00075000
|
May 24, 2024 14:57
|
75
|
0.01
|
0
|
0.01
|
-0.02
|
-66.67
|
57
|
3.41K
|
0.63
|
|
|
BABA240524P00076000
|
May 24, 2024 13:04
|
76
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
23
|
2.40K
|
0.53
|
|
|
BABA240524P00077000
|
May 24, 2024 15:35
|
77
|
0.01
|
0
|
0.01
|
-0.04
|
-80.00
|
506
|
893
|
0.47
|
|
|
BABA240524P00078000
|
May 24, 2024 13:59
|
78
|
0.01
|
0
|
0.01
|
-0.06
|
-85.71
|
1.90K
|
4.22K
|
0.38
|
|
|
BABA240524P00079000
|
May 24, 2024 15:54
|
79
|
0.01
|
0
|
0.01
|
-0.13
|
-92.86
|
3.92K
|
3.72K
|
0.27
|
|
|
BABA240524P00080000
|
May 24, 2024 15:57
|
80
|
0.01
|
0
|
0.02
|
-0.33
|
-97.06
|
12.09K
|
9.49K
|
0.19
|
|
|
BABA240524P00081000
|
May 24, 2024 15:59
|
81
|
0.01
|
0
|
0.02
|
-0.84
|
-98.82
|
12.33K
|
5.12K
|
0.06
|
|
|
BABA240524P00082000
|
May 24, 2024 15:57
|
82
|
0.72
|
0.63
|
0.96
|
-0.73
|
-50.34
|
4.86K
|
4.30K
|
0.30
|
|
|
BABA240524P00083000
|
May 24, 2024 15:50
|
83
|
1.66
|
1.36
|
2.15
|
-0.87
|
-34.39
|
861
|
3.39K
|
0.62
|
|
|
BABA240524P00084000
|
May 24, 2024 15:56
|
84
|
2.77
|
1.63
|
2.92
|
-0.68
|
-19.71
|
1.39K
|
3.64K
|
0.59
|
|
|
BABA240524P00085000
|
May 24, 2024 15:49
|
85
|
3.79
|
3.55
|
5.15
|
-0.90
|
-19.19
|
388
|
3.12K
|
1.11
|
|
|
BABA240524P00086000
|
May 24, 2024 15:51
|
86
|
4.70
|
4.60
|
4.85
|
-0.61
|
-11.49
|
162
|
2.26K
|
0.75
|
|
|
BABA240524P00087000
|
May 24, 2024 15:47
|
87
|
5.60
|
5.60
|
6.75
|
-1
|
-15.15
|
152
|
2.66K
|
1.26
|
|
|
BABA240524P00088000
|
May 24, 2024 15:53
|
88
|
6.60
|
6.10
|
8.05
|
-0.67
|
-9.22
|
71
|
889
|
1.29
|
|
|
BABA240524P00089000
|
May 24, 2024 15:45
|
89
|
7.70
|
7.60
|
7.80
|
-0.72
|
-8.55
|
62
|
915
|
0.96
|
|
|
BABA240524P00090000
|
May 24, 2024 15:05
|
90
|
9.60
|
7.60
|
9.85
|
-0.09
|
-0.93
|
90
|
823
|
2.28
|
|
|
BABA240524P00091000
|
May 24, 2024 13:15
|
91
|
9.25
|
9.10
|
11.10
|
-0.68
|
-6.85
|
1
|
66
|
1.69
|
|
|
BABA240524P00092000
|
May 22, 2024 15:32
|
92
|
8.97
|
10.30
|
11.85
|
0
|
0
|
24
|
0
|
1.77
|
|
|
BABA240524P00093000
|
May 22, 2024 11:21
|
93
|
9.35
|
10.60
|
12.85
|
0
|
0
|
4
|
11
|
2.70
|
|
|
BABA240524P00094000
|
May 20, 2024 13:44
|
94
|
5.63
|
11.60
|
14.10
|
0
|
0
|
3
|
51
|
1.57
|
|
|
BABA240524P00095000
|
May 21, 2024 13:57
|
95
|
8.87
|
12.60
|
14.80
|
0
|
0
|
2
|
2
|
2.91
|
|
|
BABA240524P00096000
|
May 23, 2024 10:06
|
96
|
14.50
|
13.60
|
16.10
|
0
|
0
|
5
|
0
|
1.75
|
|
|
BABA240524P00097000
|
May 23, 2024 10:06
|
97
|
15.50
|
14.65
|
16.80
|
0
|
0
|
6
|
0
|
3.15
|
|
|
BABA240524P00098000
|
May 22, 2024 9:58
|
98
|
13.10
|
15.95
|
16.85
|
0
|
0
|
1
|
0
|
1.92
|
|
|
BABA240524P00099000
|
May 22, 2024 10:13
|
99
|
14.47
|
15.60
|
19.10
|
0
|
0
|
5
|
0
|
3.67
|
|
|
BABA240524P00100000
|
May 23, 2024 10:21
|
100
|
18.30
|
18.20
|
20.05
|
0
|
0
|
8
|
0
|
2.68
|
|
|
BABA240524P00101000
|
May 20, 2024 9:37
|
101
|
13.05
|
18.25
|
21.10
|
0
|
0
|
1
|
2
|
3.91
|
|
|
BABA240524P00102000
|
May 22, 2024 9:49
|
102
|
17.40
|
19.60
|
22.10
|
0
|
0
|
1
|
0
|
2.25
|
|
|
BABA240524P00103000
|
May 22, 2024 11:44
|
103
|
19.35
|
21.60
|
21.85
|
0
|
0
|
1
|
2
|
2.33
|
|
|
BABA240524P00105000
|
May 17, 2024 10:40
|
105
|
14.66
|
23.20
|
25.10
|
0
|
0
|
1
|
0
|
3.18
|
|
