Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
BABA240802C00050000
|
Jul 15, 2024 11:18
|
50
|
28.50
|
27.10
|
27.65
|
0
|
0
|
1
|
1
|
4.59
|
|
|
BABA240802C00055000
|
Jul 30, 2024 11:37
|
55
|
23.05
|
21.85
|
22.75
|
0
|
0
|
5
|
108
|
4.02
|
|
|
BABA240802C00060000
|
Jul 30, 2024 12:59
|
60
|
17.80
|
17
|
18.35
|
0
|
0
|
21
|
48
|
2.98
|
|
|
BABA240802C00063000
|
Jul 05, 2024 10:59
|
63
|
11.80
|
14.20
|
14.50
|
0
|
0
|
10
|
0
|
1.91
|
|
|
BABA240802C00064000
|
Jun 24, 2024 9:36
|
64
|
12
|
12.30
|
12.65
|
0
|
0
|
1
|
0
|
0.00
|
|
|
BABA240802C00065000
|
Aug 02, 2024 10:17
|
65
|
11.45
|
11.30
|
13.40
|
-2.44
|
-17.57
|
10
|
135
|
3.25
|
|
|
BABA240802C00066000
|
Jul 30, 2024 11:37
|
66
|
12.15
|
11.20
|
11.50
|
0
|
0
|
17
|
44
|
1.53
|
|
|
BABA240802C00067000
|
Jul 16, 2024 9:42
|
67
|
11
|
10.25
|
11.40
|
0
|
0
|
6
|
13
|
2.14
|
|
|
BABA240802C00068000
|
Aug 02, 2024 15:58
|
68
|
9.35
|
9.30
|
9.50
|
0.21
|
2.30
|
19
|
69
|
1.29
|
|
|
BABA240802C00069000
|
Aug 02, 2024 13:49
|
69
|
8.03
|
8.15
|
8.50
|
-1.81
|
-18.39
|
1
|
13
|
1.16
|
|
|
BABA240802C00070000
|
Aug 02, 2024 15:00
|
70
|
7.58
|
7.35
|
7.50
|
-0.58
|
-7.11
|
25
|
317
|
1.04
|
|
|
BABA240802C00071000
|
Aug 02, 2024 14:58
|
71
|
6.05
|
5.40
|
7.40
|
-1.30
|
-17.69
|
5
|
104
|
2.06
|
|
|
BABA240802C00072000
|
Aug 02, 2024 13:06
|
72
|
5
|
4.80
|
6.40
|
-0.97
|
-16.25
|
20
|
1.56K
|
1.01
|
|
|
BABA240802C00073000
|
Aug 02, 2024 12:48
|
73
|
4.10
|
4.25
|
5.20
|
-0.92
|
-18.33
|
36
|
171
|
1.03
|
|
|
BABA240802C00074000
|
Aug 02, 2024 15:30
|
74
|
3.50
|
3.35
|
3.50
|
-0.60
|
-14.63
|
37
|
393
|
0.54
|
|
|
BABA240802C00075000
|
Aug 02, 2024 15:53
|
75
|
2.19
|
2.30
|
2.57
|
-0.79
|
-26.51
|
363
|
1.38K
|
0.52
|
|
|
BABA240802C00076000
|
Aug 02, 2024 15:55
|
76
|
1.32
|
1.17
|
1.65
|
-0.71
|
-34.98
|
314
|
1.37K
|
0.44
|
|
|
BABA240802C00077000
|
Aug 02, 2024 15:58
|
77
|
0.35
|
0.40
|
0.53
|
-0.94
|
-72.87
|
5.40K
|
3.04K
|
0.15
|
|
|
BABA240802C00078000
|
Aug 02, 2024 15:55
|
78
|
0.01
|
0
|
0.01
|
-0.57
|
-98.28
|
4.77K
|
4.16K
|
0.09
|
|
|
BABA240802C00079000
|
Aug 02, 2024 15:56
|
79
|
0.01
|
0
|
0.01
|
-0.20
|
-95.24
|
1.43K
|
7.83K
|
0.20
|
|
|
BABA240802C00080000
|
Aug 02, 2024 15:43
|
80
|
0.01
|
0
|
0.01
|
-0.08
|
-88.89
|
734
|
10.93K
|
0.30
|
|
|
BABA240802C00081000
|
Aug 02, 2024 15:30
|
81
|
0.01
|
0
|
0.01
|
-0.04
|
-80.00
|
112
|
7.70K
|
0.41
|
|
|
BABA240802C00082000
|
Aug 02, 2024 15:28
|
82
|
0.01
|
0
|
0.01
|
-0.02
|
-66.67
|
245
|
7.73K
|
0.50
|
|
|
BABA240802C00083000
|
Aug 02, 2024 14:57
|
83
|
0.01
|
0
|
0.01
|
0
|
0
|
110
|
2.13K
|
0.53
|
|
|
BABA240802C00084000
|
Aug 02, 2024 15:22
|
84
|
0.01
|
0
|
0.01
|
0
|
0
|
31
|
4.40K
|
0.63
|
|
|
BABA240802C00085000
|
Aug 02, 2024 15:08
|
85
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
43
|
6.55K
|
0.69
|
|
|
BABA240802C00086000
|
Aug 02, 2024 13:46
|
86
|
0.01
|
0
|
0.01
|
0
|
0
|
14
|
1.03K
|
0.78
|
|
|
BABA240802C00087000
|
Aug 02, 2024 13:36
|
87
|
0.02
|
0
|
0.01
|
0.01
|
100
|
5
|
266
|
0.84
|
|
|
BABA240802C00088000
|
Aug 02, 2024 12:40
|
88
|
0.01
|
0
|
0.01
|
-0.02
|
-66.67
|
3
|
744
|
0.94
|
|
|
BABA240802C00089000
|
Jul 31, 2024 14:54
|
89
|
0.01
|
0
|
1.23
|
0
|
0
|
3
|
65
|
2.30
|
|
|
BABA240802C00090000
|
Aug 02, 2024 10:44
|
90
|
0.01
|
0
|
0.01
|
0
|
0
|
2
|
4.12K
|
1.06
|
|
|
BABA240802C00095000
|
Jul 31, 2024 15:59
|
95
|
0.01
|
0
|
0.01
|
0
|
0
|
257
|
258
|
1.38
|
|
|
BABA240802C00100000
|
Jul 30, 2024 9:48
|
100
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
1.15K
|
1.69
|
|
