Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
BABA241213P00055000
|
Dec 10, 2024 11:42
|
55
|
0.01
|
0
|
2.13
|
-0.01
|
-50
|
19
|
30
|
6.78
|
|
|
BABA241213P00060000
|
Nov 08, 2024 15:53
|
60
|
0.10
|
0
|
0.09
|
0
|
0
|
4
|
4
|
3.17
|
|
|
BABA241213P00065000
|
Nov 13, 2024 9:30
|
65
|
0.07
|
0
|
0.10
|
0
|
0
|
0
|
1
|
2.61
|
|
|
BABA241213P00070000
|
Dec 11, 2024 13:23
|
70
|
0.01
|
0
|
0.05
|
0
|
0
|
1
|
57
|
1.86
|
|
|
BABA241213P00071000
|
Dec 09, 2024 9:45
|
71
|
0.01
|
0
|
0.10
|
0
|
0
|
42
|
48
|
1.92
|
|
|
BABA241213P00072000
|
Dec 06, 2024 15:50
|
72
|
0.01
|
0
|
0.24
|
0
|
0
|
40
|
41
|
2.09
|
|
|
BABA241213P00073000
|
Dec 09, 2024 12:19
|
73
|
0.01
|
0
|
0.10
|
0
|
0
|
1
|
31
|
1.70
|
|
|
BABA241213P00074000
|
Dec 06, 2024 14:52
|
74
|
0.02
|
0
|
0.10
|
0
|
0
|
19
|
257
|
1.59
|
|
|
BABA241213P00075000
|
Dec 11, 2024 11:29
|
75
|
0.01
|
0
|
0.01
|
0
|
0
|
100
|
715
|
1.13
|
|
|
BABA241213P00076000
|
Dec 10, 2024 9:53
|
76
|
0.03
|
0
|
0.22
|
0.02
|
200
|
1
|
83
|
1.58
|
|
|
BABA241213P00077000
|
Dec 13, 2024 14:50
|
77
|
0.01
|
0
|
0.05
|
0
|
0
|
2
|
319
|
1.15
|
|
|
BABA241213P00078000
|
Dec 13, 2024 9:32
|
78
|
0.14
|
0
|
0.02
|
0.12
|
600.00
|
3
|
272
|
0.94
|
|
|
BABA241213P00079000
|
Dec 13, 2024 14:49
|
79
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
23
|
121
|
0.78
|
|
|
BABA241213P00080000
|
Dec 13, 2024 14:30
|
80
|
0.01
|
0
|
0.01
|
0
|
0
|
15
|
7.14K
|
0.69
|
|
|
BABA241213P00081000
|
Dec 13, 2024 15:26
|
81
|
0.01
|
0
|
0.06
|
0
|
0
|
71
|
792
|
0.77
|
|
|
BABA241213P00082000
|
Dec 13, 2024 15:49
|
82
|
0.01
|
0
|
0.02
|
-0.01
|
-50
|
63
|
2.03K
|
0.58
|
|
|
BABA241213P00083000
|
Dec 13, 2024 15:57
|
83
|
0.01
|
0
|
0.04
|
-0.01
|
-50
|
77
|
1.13K
|
0.54
|
|
|
BABA241213P00084000
|
Dec 13, 2024 15:33
|
84
|
0.01
|
0
|
0.01
|
-0.02
|
-66.67
|
125
|
1.29K
|
0.39
|
|
|
BABA241213P00085000
|
Dec 13, 2024 15:52
|
85
|
0.01
|
0
|
0.01
|
-0.02
|
-66.67
|
666
|
2.39K
|
0.30
|
|
|
BABA241213P00086000
|
Dec 13, 2024 15:56
|
86
|
0.01
|
0
|
0.03
|
-0.05
|
-83.33
|
1.22K
|
2.41K
|
0.26
|
|
|
BABA241213P00087000
|
Dec 13, 2024 15:54
|
87
|
0.02
|
0
|
0.03
|
-0.08
|
-80.00
|
2.99K
|
2.27K
|
0.14
|
|
|
BABA241213P00088000
|
Dec 13, 2024 15:58
|
88
|
0.20
|
0.16
|
0.42
|
-0.03
|
-13.04
|
2.53K
|
2.09K
|
0.18
|
|
|
BABA241213P00089000
|
Dec 13, 2024 15:58
|
89
|
1.18
|
0.90
|
1.23
|
0.62
|
110.71
|
541
|
1.89K
|
0.21
|
|
|
BABA241213P00090000
|
Dec 13, 2024 15:55
|
90
|
2.32
|
2.02
|
2.40
|
1.19
|
105.31
|
463
|
2.15K
|
0.50
|
|
|
BABA241213P00091000
|
Dec 13, 2024 15:54
|
91
|
3.20
|
3.05
|
3.55
|
1.30
|
68.42
|
165
|
427
|
0.53
|
|
|
BABA241213P00092000
|
Dec 13, 2024 15:51
|
92
|
4.31
|
3.10
|
5.25
|
1.50
|
53.38
|
211
|
1.92K
|
1.41
|
|
|
BABA241213P00093000
|
Dec 13, 2024 14:23
|
93
|
5.20
|
3.90
|
6.45
|
1.23
|
30.98
|
48
|
659
|
1.71
|
|
|
BABA241213P00094000
|
Dec 13, 2024 15:28
|
94
|
6.16
|
5.05
|
6.45
|
1.18
|
23.69
|
45
|
589
|
1.06
|
|
|
BABA241213P00095000
|
Dec 13, 2024 15:58
|
95
|
7.30
|
7.05
|
7.55
|
1.55
|
26.96
|
84
|
923
|
0.97
|
|
|
BABA241213P00096000
|
Dec 12, 2024 15:45
|
96
|
6.70
|
6.20
|
8.75
|
0
|
0
|
69
|
14
|
1.60
|
|
|
BABA241213P00097000
|
Dec 13, 2024 9:41
|
97
|
9.20
|
7.40
|
11
|
1.55
|
20.26
|
22
|
50
|
0.86
|
|
|
BABA241213P00098000
|
Dec 11, 2024 14:35
|
98
|
9.55
|
9.05
|
10.45
|
0
|
0
|
16
|
23
|
1.50
|
|
|
BABA241213P00099000
|
Dec 13, 2024 10:47
|
99
|
11.44
|
10.05
|
11.45
|
1.64
|
16.73
|
2
|
58
|
1.60
|
|
|
BABA241213P00100000
|
Dec 12, 2024 9:33
|
100
|
11.11
|
12.05
|
13.35
|
0
|
0
|
2
|
7
|
2.02
|
|
|
BABA241213P00101000
|
Dec 09, 2024 14:05
|
101
|
7.90
|
12.05
|
14
|
0
|
0
|
10
|
0
|
2.43
|
|
|
BABA241213P00102000
|
Dec 10, 2024 10:33
|
102
|
12.33
|
12.20
|
14.90
|
0
|
0
|
1
|
10
|
2.44
|
|
|
BABA241213P00103000
|
Dec 12, 2024 13:33
|
103
|
15.56
|
14.05
|
15.45
|
1.76
|
12.75
|
9
|
9
|
1.99
|
|
|
BABA241213P00104000
|
Dec 12, 2024 13:33
|
104
|
14.80
|
15.05
|
16.45
|
0
|
0
|
4
|
0
|
2.08
|
|
|
BABA241213P00105000
|
Dec 13, 2024 11:07
|
105
|
17.67
|
16.05
|
18.35
|
1.87
|
11.84
|
14
|
10
|
1.42
|
|
|
BABA241213P00106000
|
Dec 12, 2024 13:33
|
106
|
16.80
|
16.05
|
19
|
0
|
0
|
2
|
0
|
2.97
|
|
|
BABA241213P00107000
|
Nov 19, 2024 13:20
|
107
|
20.03
|
18.05
|
20
|
0
|
0
|
1
|
0
|
3.07
|
|
|
BABA241213P00108000
|
Nov 19, 2024 13:20
|
108
|
21.02
|
19.05
|
20.90
|
0
|
0
|
2
|
0
|
3.06
|
|
|
BABA241213P00109000
|
Nov 19, 2024 9:33
|
109
|
21.80
|
20
|
22
|
0
|
0
|
1
|
0
|
3.27
|
|
|
BABA241213P00110000
|
Nov 25, 2024 9:42
|
110
|
24.74
|
21.05
|
22.90
|
0
|
0
|
3
|
1
|
3.25
|
|
|
BABA241213P00112000
|
Nov 21, 2024 12:50
|
112
|
26.06
|
23.05
|
24.95
|
0
|
0
|
0
|
0
|
3.49
|
|
|
BABA241213P00114000
|
Nov 22, 2024 13:38
|
114
|
31.21
|
25.65
|
26.80
|
0
|
0
|
1
|
1
|
2.19
|
|
|
BABA241213P00115000
|
Nov 29, 2024 12:04
|
115
|
27.85
|
26.60
|
28.55
|
0
|
0
|
2
|
0
|
3.22
|
|
|
BABA241213P00120000
|
Dec 10, 2024 9:39
|
120
|
29.74
|
31.45
|
32.70
|
0
|
0
|
10
|
0
|
3.82
|
|
