Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BABA240322C00040000 | 2024-02-16 10:42AM EDT | 40.00 | 35.11 | 33.00 | 34.35 | 0.00 | - | 5 | 5 | 296.09% |
BABA240322C00050000 | 2024-03-15 1:09PM EDT | 50.00 | 23.65 | 23.40 | 23.85 | 0.00 | - | - | 1 | 185.94% |
BABA240322C00055000 | 2024-03-13 1:24PM EDT | 55.00 | 21.90 | 18.20 | 19.35 | 0.00 | - | 10 | 278 | 171.48% |
BABA240322C00059000 | 2024-03-14 3:48PM EDT | 59.00 | 14.60 | 14.45 | 14.65 | 0.00 | - | 8 | 13 | 94.53% |
BABA240322C00060000 | 2024-03-15 2:52PM EDT | 60.00 | 13.90 | 13.45 | 13.65 | 0.00 | - | 3 | 263 | 88.28% |
BABA240322C00061000 | 2024-02-09 1:54PM EDT | 61.00 | 11.05 | 12.60 | 12.90 | 0.00 | - | - | 2 | 117.38% |
BABA240322C00062000 | 2024-02-08 10:47AM EDT | 62.00 | 10.00 | 11.55 | 12.05 | 0.00 | - | - | 2 | 114.26% |
BABA240322C00063000 | 2024-03-18 10:37AM EDT | 63.00 | 10.97 | 9.80 | 10.90 | +0.11 | +1.01% | 20 | 179 | 114.45% |
BABA240322C00064000 | 2024-03-15 11:00AM EDT | 64.00 | 10.00 | 9.45 | 10.65 | 0.00 | - | 4 | 22 | 116.31% |
BABA240322C00065000 | 2024-03-18 11:43AM EDT | 65.00 | 8.78 | 8.25 | 9.65 | -0.12 | -1.35% | 5 | 313 | 100.29% |
BABA240322C00066000 | 2024-03-18 12:50PM EDT | 66.00 | 7.70 | 7.50 | 8.00 | -0.13 | -1.66% | 1 | 65 | 76.56% |
BABA240322C00067000 | 2024-03-18 9:47AM EDT | 67.00 | 6.45 | 6.25 | 6.85 | -0.35 | -5.15% | 5 | 76 | 75.68% |
BABA240322C00068000 | 2024-03-18 12:55PM EDT | 68.00 | 5.70 | 5.55 | 5.70 | -0.08 | -1.38% | 32 | 148 | 56.25% |
BABA240322C00069000 | 2024-03-18 1:46PM EDT | 69.00 | 4.75 | 4.55 | 5.65 | -0.09 | -1.86% | 26 | 254 | 71.09% |
BABA240322C00070000 | 2024-03-18 3:52PM EDT | 70.00 | 3.75 | 3.65 | 3.95 | +0.02 | +0.54% | 85 | 728 | 53.91% |
BABA240322C00071000 | 2024-03-18 3:18PM EDT | 71.00 | 2.98 | 2.80 | 2.95 | +0.02 | +0.68% | 16 | 663 | 43.95% |
BABA240322C00072000 | 2024-03-18 3:59PM EDT | 72.00 | 2.07 | 2.07 | 2.15 | -0.11 | -5.05% | 259 | 693 | 41.02% |
BABA240322C00073000 | 2024-03-18 3:59PM EDT | 73.00 | 1.45 | 1.45 | 1.57 | -0.13 | -8.23% | 715 | 2,006 | 42.29% |
BABA240322C00074000 | 2024-03-18 3:59PM EDT | 74.00 | 0.97 | 0.95 | 1.00 | -0.16 | -14.16% | 2,446 | 2,103 | 39.75% |
BABA240322C00075000 | 2024-03-18 3:59PM EDT | 75.00 | 0.61 | 0.60 | 0.62 | -0.14 | -18.67% | 7,127 | 4,563 | 39.36% |
BABA240322C00076000 | 2024-03-18 3:59PM EDT | 76.00 | 0.35 | 0.34 | 0.40 | -0.14 | -28.57% | 3,128 | 3,992 | 40.82% |
BABA240322C00077000 | 2024-03-18 3:59PM EDT | 77.00 | 0.21 | 0.20 | 0.22 | -0.11 | -34.38% | 2,527 | 3,501 | 40.33% |
BABA240322C00078000 | 2024-03-18 3:59PM EDT | 78.00 | 0.12 | 0.12 | 0.14 | -0.08 | -40.00% | 1,712 | 3,861 | 42.19% |
BABA240322C00079000 | 2024-03-18 3:59PM EDT | 79.00 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 1,772 | 1,627 | 44.14% |
BABA240322C00080000 | 2024-03-18 3:59PM EDT | 80.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 3,660 | 7,089 | 47.46% |
BABA240322C00081000 | 2024-03-18 3:16PM EDT | 81.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 701 | 2,023 | 50.00% |
BABA240322C00082000 | 2024-03-18 3:50PM EDT | 82.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 394 | 5,399 | 51.95% |
BABA240322C00083000 | 2024-03-18 3:59PM EDT | 83.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 318 | 1,364 | 53.91% |
BABA240322C00084000 | 2024-03-18 3:49PM EDT | 84.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 598 | 751 | 58.59% |
BABA240322C00085000 | 2024-03-18 3:33PM EDT | 85.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 90 | 1,550 | 58.59% |
BABA240322C00086000 | 2024-03-18 3:20PM EDT | 86.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 11 | 867 | 62.50% |
BABA240322C00087000 | 2024-03-18 3:58PM EDT | 87.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 178 | 482 | 67.19% |
BABA240322C00088000 | 2024-03-18 1:24PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 132 | 62.50% |
BABA240322C00089000 | 2024-03-14 9:38AM EDT | 89.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 3 | 65.63% |
BABA240322C00090000 | 2024-03-18 3:56PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 1,591 | 68.75% |
BABA240322C00095000 | 2024-03-18 1:36PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,245 | 87.50% |
BABA240322C00100000 | 2024-03-18 2:36PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 1,569 | 100.00% |
BABA240322C00105000 | 2024-03-11 11:45AM EDT | 105.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 4 | 22 | 185.94% |
BABA240322C00110000 | 2024-03-14 12:48PM EDT | 110.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 50 | 65 | 131.25% |
BABA240322C00120000 | 2024-03-08 2:47PM EDT | 120.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 1 | 8 | 239.45% |
BABA240322C00125000 | 2024-03-13 3:43PM EDT | 125.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 182.81% |
BABA240322C00140000 | 2024-03-15 3:44PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 38 | 193.75% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BABA240322P00045000 | 2024-03-18 3:46PM EDT | 45.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 1 | 6 | 229.69% |
BABA240322P00050000 | 2024-03-15 10:35AM EDT | 50.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 10 | 16 | 187.50% |
BABA240322P00055000 | 2024-03-12 2:30PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 125 | 98.44% |
BABA240322P00059000 | 2024-03-18 9:31AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 22 | 78.13% |
BABA240322P00060000 | 2024-03-15 2:21PM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 698 | 71.88% |
BABA240322P00061000 | 2024-03-18 3:56PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 141 | 65.63% |
BABA240322P00062000 | 2024-03-18 3:39PM EDT | 62.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 55 | 813 | 65.63% |
BABA240322P00063000 | 2024-03-15 3:22PM EDT | 63.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 27 | 110 | 87.89% |
BABA240322P00064000 | 2024-03-18 1:08PM EDT | 64.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 195 | 57.81% |
BABA240322P00065000 | 2024-03-18 12:48PM EDT | 65.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 5,520 | 51.56% |
BABA240322P00066000 | 2024-03-18 3:56PM EDT | 66.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 210 | 1,309 | 50.78% |
BABA240322P00067000 | 2024-03-18 2:28PM EDT | 67.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 26 | 1,242 | 47.27% |
BABA240322P00068000 | 2024-03-18 3:46PM EDT | 68.00 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 64 | 1,043 | 42.58% |
BABA240322P00069000 | 2024-03-18 3:14PM EDT | 69.00 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 330 | 1,198 | 39.45% |
BABA240322P00070000 | 2024-03-18 3:59PM EDT | 70.00 | 0.14 | 0.13 | 0.15 | -0.07 | -33.33% | 655 | 2,897 | 38.09% |
BABA240322P00071000 | 2024-03-18 3:59PM EDT | 71.00 | 0.28 | 0.27 | 0.29 | -0.12 | -30.00% | 666 | 2,412 | 37.50% |
BABA240322P00072000 | 2024-03-18 3:59PM EDT | 72.00 | 0.55 | 0.50 | 0.55 | -0.12 | -17.91% | 1,376 | 3,378 | 37.99% |
BABA240322P00073000 | 2024-03-18 3:59PM EDT | 73.00 | 0.88 | 0.87 | 0.91 | -0.18 | -16.98% | 780 | 1,784 | 37.65% |
BABA240322P00074000 | 2024-03-18 3:59PM EDT | 74.00 | 1.40 | 1.37 | 1.43 | -0.19 | -11.95% | 724 | 1,333 | 38.14% |
BABA240322P00075000 | 2024-03-18 3:51PM EDT | 75.00 | 2.01 | 1.99 | 2.08 | -0.25 | -11.06% | 206 | 1,966 | 38.62% |
BABA240322P00076000 | 2024-03-18 3:47PM EDT | 76.00 | 2.72 | 2.64 | 2.84 | -0.25 | -8.42% | 20 | 628 | 39.06% |
BABA240322P00077000 | 2024-03-18 3:27PM EDT | 77.00 | 3.57 | 3.60 | 3.70 | -0.10 | -2.72% | 5 | 658 | 40.33% |
BABA240322P00078000 | 2024-03-18 11:00AM EDT | 78.00 | 4.24 | 4.50 | 4.65 | -0.21 | -4.72% | 10 | 287 | 44.43% |
BABA240322P00079000 | 2024-03-18 12:29PM EDT | 79.00 | 5.30 | 5.45 | 5.65 | +0.02 | +0.38% | 5 | 88 | 51.17% |
BABA240322P00080000 | 2024-03-18 2:13PM EDT | 80.00 | 6.45 | 6.15 | 6.60 | +0.15 | +2.38% | 9 | 732 | 53.13% |
BABA240322P00081000 | 2024-03-18 2:34PM EDT | 81.00 | 7.37 | 7.10 | 7.60 | +1.48 | +25.13% | 4 | 6 | 59.18% |
BABA240322P00082000 | 2024-03-18 10:34AM EDT | 82.00 | 8.19 | 8.40 | 8.60 | +3.25 | +65.79% | 3 | 15 | 64.84% |
BABA240322P00083000 | 2024-03-13 1:54PM EDT | 83.00 | 6.22 | 9.35 | 9.60 | 0.00 | - | 4 | 34 | 70.31% |
BABA240322P00084000 | 2024-03-18 1:40PM EDT | 84.00 | 10.40 | 10.40 | 10.60 | +3.63 | +53.62% | 1 | 2 | 57.03% |
BABA240322P00085000 | 2024-03-18 9:54AM EDT | 85.00 | 11.45 | 11.40 | 11.60 | -0.05 | -0.43% | 6 | 4 | 60.94% |
BABA240322P00088000 | 2024-02-29 3:01PM EDT | 88.00 | 13.86 | 14.40 | 14.60 | 0.00 | - | - | 0 | 73.44% |
BABA240322P00090000 | 2024-03-04 4:02PM EDT | 90.00 | 18.00 | 16.40 | 16.60 | 0.00 | - | 2,200 | 0 | 81.25% |
BABA240322P00095000 | 2024-02-21 12:20PM EDT | 95.00 | 19.60 | 21.40 | 21.60 | 0.00 | - | 2 | 0 | 99.22% |
BABA240322P00100000 | 2024-02-28 3:15PM EDT | 100.00 | 25.10 | 26.30 | 26.80 | 0.00 | - | 1 | 0 | 137.11% |
BABA240322P00105000 | 2024-02-16 11:53AM EDT | 105.00 | 30.45 | 30.70 | 32.50 | 0.00 | - | 1 | 0 | 167.58% |
BABA240322P00110000 | 2024-02-08 1:14PM EDT | 110.00 | 38.80 | 36.20 | 36.75 | 0.00 | - | - | 0 | 211.72% |