Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
BABA241227P00050000
|
Dec 20, 2024 9:42
|
50
|
0.22
|
0
|
0.13
|
0.20
|
1K
|
1
|
1
|
1.75
|
|
|
BABA241227P00065000
|
Dec 02, 2024 11:13
|
65
|
0.04
|
0
|
0.16
|
0
|
0
|
0
|
22
|
0.93
|
|
|
BABA241227P00070000
|
Dec 20, 2024 14:22
|
70
|
0.02
|
0
|
0.17
|
0
|
0
|
35
|
27
|
0.68
|
|
|
BABA241227P00071000
|
Nov 25, 2024 10:14
|
71
|
0.10
|
0
|
0.18
|
0
|
0
|
1
|
15
|
0.64
|
|
|
BABA241227P00072000
|
Dec 20, 2024 15:57
|
72
|
0.03
|
0
|
0.04
|
0.02
|
200
|
76
|
44
|
0.51
|
|
|
BABA241227P00073000
|
Dec 20, 2024 15:05
|
73
|
0.03
|
0.01
|
0.14
|
0
|
0
|
30
|
38
|
0.52
|
|
|
BABA241227P00074000
|
Dec 20, 2024 15:51
|
74
|
0.03
|
0.01
|
0.09
|
0.01
|
50
|
259
|
44
|
0.49
|
|
|
BABA241227P00075000
|
Dec 20, 2024 15:40
|
75
|
0.04
|
0.02
|
0.05
|
0
|
0
|
540
|
895
|
0.39
|
|
|
BABA241227P00076000
|
Dec 20, 2024 15:22
|
76
|
0.06
|
0.05
|
0.06
|
0.01
|
20.00
|
47
|
100
|
0.36
|
|
|
BABA241227P00077000
|
Dec 20, 2024 15:42
|
77
|
0.07
|
0.08
|
0.11
|
0.01
|
16.67
|
96
|
76
|
0.35
|
|
|
BABA241227P00078000
|
Dec 20, 2024 15:58
|
78
|
0.16
|
0.14
|
0.16
|
0.06
|
60.00
|
296
|
238
|
0.33
|
|
|
BABA241227P00079000
|
Dec 20, 2024 15:59
|
79
|
0.26
|
0.23
|
0.26
|
0.12
|
85.71
|
93
|
219
|
0.31
|
|
|
BABA241227P00080000
|
Dec 20, 2024 15:59
|
80
|
0.42
|
0.35
|
0.43
|
0.17
|
68.00
|
2.16K
|
3.26K
|
0.30
|
|
|
BABA241227P00081000
|
Dec 20, 2024 15:55
|
81
|
0.69
|
0.64
|
0.72
|
0.31
|
81.58
|
541
|
2.52K
|
0.30
|
|
|
BABA241227P00082000
|
Dec 20, 2024 15:59
|
82
|
1.10
|
1
|
1.14
|
0.51
|
86.44
|
1.88K
|
2.00K
|
0.30
|
|
|
BABA241227P00083000
|
Dec 20, 2024 15:46
|
83
|
1.67
|
1.53
|
1.70
|
0.75
|
81.52
|
2.04K
|
874
|
0.31
|
|
|
BABA241227P00084000
|
Dec 20, 2024 15:55
|
84
|
2.26
|
2.12
|
2.53
|
0.95
|
72.52
|
358
|
1.20K
|
0.36
|
|
|
BABA241227P00085000
|
Dec 20, 2024 15:56
|
85
|
3.07
|
2.86
|
3.15
|
1.27
|
70.56
|
416
|
1.50K
|
0.32
|
|
|
BABA241227P00086000
|
Dec 20, 2024 15:50
|
86
|
3.90
|
3.80
|
4
|
1.44
|
58.54
|
153
|
530
|
0.33
|
|
|
BABA241227P00087000
|
Dec 20, 2024 15:58
|
87
|
4.80
|
4.75
|
4.95
|
1.68
|
53.85
|
252
|
657
|
0.37
|
|
|
BABA241227P00088000
|
Dec 20, 2024 15:54
|
88
|
5.79
|
5.50
|
5.90
|
1.88
|
48.08
|
474
|
518
|
0.39
|
|
|
BABA241227P00089000
|
Dec 20, 2024 15:40
|
89
|
6.34
|
6.45
|
7.35
|
1.59
|
33.47
|
441
|
640
|
0.64
|
|
|
BABA241227P00090000
|
Dec 20, 2024 15:51
|
90
|
7.76
|
7
|
7.85
|
1.89
|
32.20
|
117
|
548
|
0.45
|
|
|
BABA241227P00091000
|
Dec 20, 2024 15:16
|
91
|
8.40
|
6.60
|
8.85
|
2.10
|
33.33
|
71
|
141
|
0.49
|
|
|
BABA241227P00092000
|
Dec 20, 2024 15:58
|
92
|
9.75
|
9.45
|
9.95
|
2.08
|
27.12
|
9
|
255
|
0.61
|
|
|
BABA241227P00093000
|
Dec 20, 2024 15:05
|
93
|
10.45
|
8.60
|
10.85
|
1.70
|
19.43
|
5
|
152
|
0.58
|
|
|
BABA241227P00094000
|
Dec 20, 2024 15:47
|
94
|
11.30
|
11.40
|
11.85
|
2.43
|
27.40
|
13
|
44
|
0.62
|
|
|
BABA241227P00095000
|
Dec 20, 2024 15:17
|
95
|
12.40
|
12.45
|
12.80
|
2.45
|
24.62
|
486
|
475
|
0.60
|
|
|
BABA241227P00096000
|
Dec 20, 2024 12:03
|
96
|
13.55
|
11.60
|
14.30
|
4.13
|
43.84
|
1
|
56
|
0.97
|
|
|
BABA241227P00097000
|
Dec 20, 2024 15:02
|
97
|
14.32
|
12.95
|
15.25
|
3.16
|
28.32
|
5
|
4
|
1.00
|
|
|
BABA241227P00098000
|
Dec 17, 2024 9:39
|
98
|
12.32
|
13.50
|
16.25
|
0
|
0
|
2
|
6
|
1.04
|
|
|
BABA241227P00099000
|
Dec 09, 2024 10:02
|
99
|
7.17
|
16.45
|
17.30
|
0
|
0
|
5
|
131
|
0.83
|
|
|
BABA241227P00100000
|
Dec 20, 2024 14:41
|
100
|
17.40
|
16.60
|
18.25
|
3.57
|
25.81
|
56
|
53
|
1.12
|
|
|
BABA241227P00101000
|
Dec 17, 2024 10:36
|
101
|
14.37
|
18.45
|
19.25
|
0
|
0
|
1
|
0
|
0.87
|
|
|
BABA241227P00102000
|
Dec 18, 2024 15:42
|
102
|
17.13
|
19.45
|
19.80
|
0
|
0
|
2
|
0
|
0.83
|
|
|
BABA241227P00103000
|
Dec 20, 2024 10:05
|
103
|
20.86
|
18.65
|
21.20
|
3.96
|
23.43
|
1
|
5
|
1.22
|
|
|
BABA241227P00104000
|
Dec 17, 2024 13:29
|
104
|
16.75
|
19.70
|
23.75
|
0
|
0
|
2
|
0
|
0.64
|
|
|
BABA241227P00105000
|
Dec 18, 2024 10:18
|
105
|
18.50
|
20.50
|
23.25
|
0
|
0
|
1
|
3
|
1.32
|
|
|
BABA241227P00106000
|
Dec 10, 2024 14:15
|
106
|
16.60
|
21.50
|
24.25
|
0
|
0
|
1
|
0
|
1.36
|
|
|
BABA241227P00107000
|
Dec 16, 2024 9:38
|
107
|
20.40
|
22.50
|
25.85
|
0
|
0
|
1
|
0
|
1.70
|
|
|
BABA241227P00108000
|
Nov 13, 2024 10:10
|
108
|
16.88
|
19.95
|
20.45
|
0
|
0
|
0
|
0
|
0.00
|
|
|
BABA241227P00109000
|
Nov 14, 2024 10:28
|
109
|
18.85
|
20.90
|
21.45
|
0
|
0
|
0
|
0
|
0.00
|
|
|
BABA241227P00110000
|
Dec 09, 2024 14:31
|
110
|
17.15
|
25.70
|
29.85
|
0
|
0
|
3
|
2
|
1.02
|
|
|
BABA241227P00115000
|
Dec 09, 2024 14:41
|
115
|
21.95
|
30.40
|
34.85
|
0
|
0
|
23
|
0
|
2.42
|
|
|
BABA241227P00120000
|
Nov 12, 2024 13:28
|
120
|
28.55
|
30.50
|
31
|
0
|
0
|
0
|
0
|
0.00
|
|
