Options
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
BABA240524C00040000
|
May 21, 2024 15:27
|
40
|
46.15
|
40.70
|
41.85
|
0
|
0
|
1
|
0
|
5.00
|
|
BABA240524C00050000
|
May 01, 2024 11:51
|
50
|
26
|
30.85
|
31.95
|
0
|
0
|
1
|
1
|
4.69
|
|
BABA240524C00055000
|
May 06, 2024 13:38
|
55
|
26.91
|
25.10
|
27.15
|
0
|
0
|
15
|
136
|
5.71
|
|
BABA240524C00057000
|
May 14, 2024 11:55
|
57
|
21.75
|
23.20
|
26.30
|
0
|
0
|
0
|
8
|
4.56
|
|
BABA240524C00058000
|
May 14, 2024 13:27
|
58
|
20.60
|
21.95
|
23.95
|
0
|
0
|
0
|
5
|
4.76
|
|
BABA240524C00059000
|
May 14, 2024 13:27
|
59
|
19.60
|
22.20
|
22.40
|
0
|
0
|
10
|
30
|
2.70
|
|
BABA240524C00060000
|
May 23, 2024 10:01
|
60
|
22.18
|
20.15
|
22.40
|
0
|
0
|
7
|
81
|
2.28
|
|
BABA240524C00062000
|
May 21, 2024 9:50
|
62
|
24.89
|
18.85
|
19.95
|
0
|
0
|
1
|
3
|
2.83
|
|
BABA240524C00063000
|
May 09, 2024 12:22
|
63
|
16.96
|
17.90
|
18.40
|
0
|
0
|
30
|
24
|
2.69
|
|
BABA240524C00064000
|
May 13, 2024 15:58
|
64
|
20.47
|
16.15
|
18.40
|
0
|
0
|
4
|
25
|
1.84
|
|
BABA240524C00065000
|
May 24, 2024 15:45
|
65
|
16.35
|
16.20
|
16.45
|
-7.30
|
-30.87
|
3
|
64
|
2.11
|
|
BABA240524C00066000
|
May 24, 2024 12:20
|
66
|
16.27
|
13.90
|
16.40
|
-6.42
|
-28.29
|
4
|
208
|
3.84
|
|
BABA240524C00067000
|
May 24, 2024 10:00
|
67
|
13.70
|
12.90
|
15.90
|
1.89
|
16.00
|
10
|
53
|
2.13
|
|
BABA240524C00068000
|
May 24, 2024 12:01
|
68
|
12.74
|
12.15
|
15.10
|
-5.81
|
-31.32
|
7
|
48
|
2.46
|
|
BABA240524C00069000
|
May 24, 2024 10:47
|
69
|
10.98
|
10.90
|
13.75
|
-0.38
|
-3.35
|
1
|
39
|
1.62
|
|
BABA240524C00070000
|
May 24, 2024 15:56
|
70
|
11.25
|
10.25
|
11.40
|
0.51
|
4.75
|
52
|
233
|
1.73
|
|
BABA240524C00071000
|
May 24, 2024 15:32
|
71
|
10.49
|
9.90
|
10.75
|
1.09
|
11.60
|
40
|
99
|
1.38
|
|
BABA240524C00072000
|
May 24, 2024 15:31
|
72
|
9.47
|
9.15
|
9.40
|
1.06
|
12.60
|
28
|
852
|
1.00
|
|
BABA240524C00073000
|
May 24, 2024 14:23
|
73
|
8.82
|
7.15
|
8.35
|
1.52
|
20.82
|
87
|
729
|
1.21
|
|
BABA240524C00074000
|
May 24, 2024 14:40
|
74
|
7.42
|
6.20
|
8.40
|
0.32
|
4.51
|
71
|
340
|
0.93
|
|
BABA240524C00075000
|
May 24, 2024 15:36
|
75
|
6.35
|
5.85
|
6.65
|
0.58
|
10.05
|
85
|
1.95K
|
1.39
|
|
BABA240524C00076000
|
May 24, 2024 15:43
|
76
|
5.40
|
4.35
|
6.40
|
0.88
|
19.47
|
85
|
604
|
0.88
|
|
BABA240524C00077000
|
May 24, 2024 15:35
|
77
|
4.44
|
3.20
|
5.05
|
0.83
|
22.99
|
416
|
899
|
1.41
|
|
BABA240524C00078000
|
May 24, 2024 15:59
|
78
|
3.30
|
2.95
|
3.40
|
0.50
|
17.86
|
213
|
2.39K
|
0.64
|
|
BABA240524C00079000
|
May 24, 2024 15:49
|
79
|
2.35
|
2.11
|
2.32
|
0.50
|
27.03
|
484
|
477
|
0.39
|
|
BABA240524C00080000
|
May 24, 2024 15:58
|
80
|
1.35
|
1.06
|
1.40
|
0.24
|
21.62
|
8.19K
|
9.79K
|
0.33
|
|
BABA240524C00081000
|
May 24, 2024 15:57
|
81
|
0.26
|
0.24
|
0.39
|
-0.32
|
-55.17
|
15.72K
|
2.32K
|
0.14
|
|
BABA240524C00082000
|
May 24, 2024 15:54
|
82
|
0.01
|
0
|
0.01
|
-0.29
|
-96.67
|
29.04K
|
3.76K
|
0.11
|
|
BABA240524C00083000
|
May 24, 2024 15:44
|
83
|
0.01
|
0
|
0.01
|
-0.16
|
-94.12
|
11.46K
|
3.50K
|
0.21
|
|
BABA240524C00084000
|
May 24, 2024 15:48
|
84
|
0.01
|
0
|
0.01
|
-0.09
|
-90
|
2.88K
|
4.28K
|
0.31
|
|
BABA240524C00085000
|
May 24, 2024 15:56
|
85
|
0.01
|
0
|
0.01
|
-0.06
|
-85.71
|
5.09K
|
5.97K
|
0.41
|
|
BABA240524C00086000
|
May 24, 2024 15:48
|
86
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
2.05K
|
4.44K
|
0.48
|
|
BABA240524C00087000
|
May 24, 2024 15:23
|
87
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
369
|
4.30K
|
0.53
|
|
BABA240524C00088000
|
May 24, 2024 15:47
|
88
|
0.01
|
0
|
0.01
|
-0.03
|
-75
|
119
|
6.63K
|
0.59
|
|
BABA240524C00089000
|
May 24, 2024 13:49
|
89
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
123
|
3.13K
|
0.69
|
|
BABA240524C00090000
|
May 24, 2024 15:49
|
90
|
0.01
|
0
|
0.01
|
0
|
0
|
375
|
21.52K
|
0.75
|
|
BABA240524C00091000
|
May 24, 2024 14:55
|
91
|
0.01
|
0
|
0.01
|
0
|
0
|
295
|
5.18K
|
0.81
|
|
BABA240524C00092000
|
May 24, 2024 15:28
|
92
|
0.01
|
0
|
0.01
|
0
|
0
|
40
|
2.88K
|
0.88
|
|
BABA240524C00093000
|
May 24, 2024 15:44
|
93
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
750
|
3.91K
|
0.97
|
|
BABA240524C00094000
|
May 24, 2024 14:29
|
94
|
0.01
|
0
|
0.01
|
0
|
0
|
663
|
3.45K
|
1.03
|
|
BABA240524C00095000
|
May 24, 2024 15:53
|
95
|
0.01
|
0
|
0.01
|
0
|
0
|
105
|
4.56K
|
1.09
|
|
BABA240524C00096000
|
May 24, 2024 12:19
|
96
|
0.01
|
0
|
0.01
|
0
|
0
|
25
|
1.55K
|
1.16
|
|
BABA240524C00097000
|
May 24, 2024 15:12
|
97
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
12
|
1.28K
|
1.22
|
|
BABA240524C00098000
|
May 24, 2024 15:08
|
98
|
0.01
|
0
|
0.01
|
0
|
0
|
14
|
1.32K
|
1.31
|
|
BABA240524C00099000
|
May 24, 2024 15:17
|
99
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
8
|
3.89K
|
1.38
|
|
BABA240524C00100000
|
May 24, 2024 15:22
|
100
|
0.01
|
0
|
0.01
|
0
|
0
|
35
|
2.79K
|
1.44
|
|
BABA240524C00101000
|
May 24, 2024 13:50
|
101
|
0.01
|
0
|
0.01
|
0
|
0
|
6
|
1.23K
|
1.50
|
|
BABA240524C00102000
|
May 22, 2024 9:50
|
102
|
0.02
|
0
|
0.01
|
0
|
0
|
14
|
634
|
1.53
|
|
BABA240524C00103000
|
May 23, 2024 9:48
|
103
|
0.03
|
0
|
0.30
|
0
|
0
|
1
|
118
|
2.46
|
|
BABA240524C00104000
|
May 21, 2024 15:40
|
104
|
0.01
|
0
|
0.16
|
-0.01
|
-50
|
1
|
199
|
2.29
|
|
BABA240524C00105000
|
May 24, 2024 11:37
|
105
|
0.01
|
0
|
0.05
|
-0.01
|
-50
|
1
|
1.03K
|
2.03
|
|
BABA240524C00106000
|
May 22, 2024 9:52
|
106
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
240
|
1.75
|
|
BABA240524C00107000
|
May 21, 2024 15:32
|
107
|
0.01
|
0
|
0.01
|
0
|
0
|
30
|
120
|
1.81
|
|
BABA240524C00108000
|
May 21, 2024 10:12
|
108
|
0.02
|
0
|
0.02
|
0
|
0
|
7
|
993
|
2.00
|
|
BABA240524C00110000
|
May 23, 2024 12:53
|
110
|
0.01
|
0
|
0.01
|
0
|
0
|
600
|
1.11K
|
1.97
|
|
BABA240524C00115000
|
May 23, 2024 12:56
|
115
|
0.01
|
0
|
0.05
|
0
|
0
|
4
|
572
|
2.63
|
|
BABA240524C00120000
|
May 22, 2024 9:52
|
120
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
181
|
2.50
|
|
BABA240524C00125000
|
May 23, 2024 12:58
|
125
|
0.01
|
0
|
0.01
|
0
|
0
|
4
|
80
|
2.75
|
|
BABA240524C00130000
|
May 20, 2024 9:39
|
130
|
0.01
|
0
|
2.13
|
0
|
0
|
3
|
75
|
6.17
|
|
BABA240524C00135000
|
May 17, 2024 15:51
|
135
|
0.01
|
0
|
0.01
|
0
|
0
|
434
|
511
|
3.13
|
|
BABA240524C00140000
|
May 20, 2024 9:41
|
140
|
0.01
|
0
|
0.01
|
0
|
0
|
10
|
180
|
3.38
|
|