Explore strikes, OI, IV and strategy data for BABA.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA251219C00005000 | 6/12 3:41 PM | 5.00 | 73.00 | 0 | 0 | 0.00 | 0.00% | 10 | 1 | 0.00% | Yes |
| BABA251219C00010000 | 3/22 9:30 AM | 10.00 | 66.08 | 56.5 | 61.5 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| BABA251219C00015000 | 1/4 11:11 AM | 15.00 | 61.40 | 55.5 | 60 | 0.00 | 0.00% | 2 | 4 | 0.00% | Yes |
| BABA251219C00020000 | 5/14 2:05 PM | 20.00 | 59.00 | 0 | 0 | 0.00 | 0.00% | 10 | 18 | 0.00% | Yes |
| BABA251219C00025000 | 4/18 2:07 PM | 25.00 | 45.26 | 62 | 66.95 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| BABA251219C00030000 | 4/9 9:47 AM | 30.00 | 70.95 | 94.85 | 95.95 | 0.00 | 0.00% | 10 | 6 | 0.00% | Yes |
| BABA251219C00035000 | 2/14 3:50 PM | 35.00 | 90.45 | 101.95 | 102.9 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| BABA251219C00037500 | 1/21 11:54 AM | 37.50 | 49.20 | 97.85 | 100.05 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| BABA251219C00040000 | 6/11 12:30 PM | 40.00 | 80.80 | 0 | 0 | 0.00 | 0.00% | 1 | 13 | 0.00% | Yes |
| BABA251219C00042500 | 8/14 3:04 PM | 42.50 | 39.39 | 43.2 | 44.8 | 0.00 | 0.00% | 10 | 5 | 0.00% | Yes |
| BABA251219C00045000 | 5/30 10:56 AM | 45.00 | 69.30 | 0 | 0 | 0.00 | 0.00% | 2 | 9 | 0.00% | Yes |
| BABA251219C00047500 | 2/20 12:51 PM | 47.50 | 87.85 | 88 | 89.6 | 0.00 | 0.00% | 4 | 2 | 0.00% | Yes |
| BABA251219C00050000 | 9/24 9:32 AM | 50.00 | 127.00 | 122.8 | 126.7 | 0.00 | 0.00% | 1 | 46 | 372.09% | Yes |
| BABA251219C00055000 | 7/11 10:52 AM | 55.00 | 53.34 | 116 | 119.6 | 0.00 | 0.00% | 2 | 6 | 317.02% | Yes |
| BABA251219C00060000 | 9/25 1:23 PM | 60.00 | 114.37 | 113.45 | 116.85 | 0.00 | 0.00% | 7 | 12 | 325.20% | Yes |
| BABA251219C00065000 | 10/8 10:10 AM | 65.00 | 114.75 | 99.2 | 102.3 | 0.00 | 0.00% | 2 | 4 | 155.18% | Yes |
| BABA251219C00067500 | 2/25 10:49 AM | 67.50 | 68.20 | 65.5 | 67.45 | 0.00 | 0.00% | 2 | 24 | 0.00% | Yes |
| BABA251219C00070000 | 10/10 12:53 PM | 70.00 | 90.50 | 94.25 | 97.35 | 0.00 | 0.00% | 1 | 7 | 145.46% | Yes |
| BABA251219C00072500 | 4/8 3:48 PM | 72.50 | 32.20 | 54.55 | 55.55 | 0.00 | 0.00% | 30 | 45 | 0.00% | Yes |
| BABA251219C00075000 | 10/10 3:39 PM | 75.00 | 83.00 | 89.25 | 92.35 | 0.00 | 0.00% | 1 | 41 | 134.96% | Yes |
| BABA251219C00077500 | 5/2 11:30 AM | 77.50 | 50.15 | 38.55 | 39.2 | 0.00 | 0.00% | 1 | 1380 | 0.00% | Yes |
| BABA251219C00080000 | 11/4 1:23 PM | 80.00 | 85.86 | 84.6 | 87.5 | 0.00 | 0.00% | 1 | 18 | 131.15% | Yes |
| BABA251219C00082500 | 6/4 1:42 PM | 82.50 | 38.95 | 0 | 0 | 0.00 | 0.00% | 1 | 573 | 0.00% | Yes |
| BABA251219C00085000 | 10/2 9:32 AM | 85.00 | 105.90 | 79.35 | 82.45 | 0.00 | 0.00% | 1 | 31 | 118.26% | Yes |
| BABA251219C00087500 | 6/10 2:12 PM | 87.50 | 36.82 | 0 | 0 | 0.00 | 0.00% | 1 | 1024 | 0.00% | Yes |
| BABA251219C00090000 | 10/27 3:56 PM | 90.00 | 90.00 | 74.35 | 77.55 | 0.00 | 0.00% | 1 | 107 | 110.45% | Yes |
| BABA251219C00092500 | 6/9 3:43 PM | 92.50 | 33.11 | 0 | 0 | 0.00 | 0.00% | 2 | 357 | 0.00% | Yes |
| BABA251219C00095000 | 11/4 1:23 PM | 95.00 | 70.86 | 69.4 | 72.55 | 0.00 | 0.00% | 1 | 184 | 102.49% | Yes |
| BABA251219C00097500 | 6/11 12:51 PM | 97.50 | 28.08 | 0 | 0 | 0.00 | 0.00% | 1 | 1637 | 0.00% | Yes |
| BABA251219C00100000 | 11/5 3:46 PM | 100.00 | 65.70 | 64.4 | 67.55 | 2.22 | 3.50% | 8 | 334 | 94.38% | Yes |
| BABA251219C00105000 | 10/20 12:25 PM | 105.00 | 69.21 | 59.5 | 62.65 | 0.00 | 0.00% | 4 | 258 | 88.33% | Yes |
| BABA251219C00110000 | 11/3 10:25 AM | 110.00 | 57.00 | 54.5 | 57.7 | 0.00 | 0.00% | 3 | 4708 | 81.15% | Yes |
| BABA251219C00115000 | 11/3 11:32 AM | 115.00 | 51.75 | 49.6 | 52.85 | 0.00 | 0.00% | 5 | 1819 | 75.61% | Yes |
| BABA251219C00120000 | 11/4 9:34 AM | 120.00 | 45.35 | 45.65 | 47.9 | 1.85 | 4.25% | 1 | 5972 | 74.88% | Yes |
| BABA251219C00125000 | 11/5 11:00 AM | 125.00 | 41.00 | 40.6 | 41.95 | -3.35 | -7.55% | 4 | 1993 | 62.06% | Yes |
| BABA251219C00130000 | 11/5 2:28 PM | 130.00 | 37.70 | 36.25 | 37.6 | 1.18 | 3.23% | 3 | 4837 | 61.63% | Yes |
| BABA251219C00135000 | 11/5 9:52 AM | 135.00 | 31.46 | 31.7 | 32.8 | -0.89 | -2.75% | 1 | 3423 | 57.13% | Yes |
| BABA251219C00140000 | 11/5 3:56 PM | 140.00 | 28.00 | 26.5 | 28.5 | 0.30 | 1.08% | 25 | 6806 | 51.65% | Yes |
| BABA251219C00145000 | 11/5 1:38 PM | 145.00 | 23.87 | 22.55 | 24.45 | 0.59 | 2.53% | 6 | 2880 | 50.57% | Yes |
| BABA251219C00150000 | 11/5 3:23 PM | 150.00 | 20.39 | 19 | 20.4 | 0.98 | 5.05% | 14 | 3504 | 52.87% | Yes |
| BABA251219C00155000 | 11/5 3:30 PM | 155.00 | 17.07 | 16.4 | 17.15 | 0.87 | 5.37% | 19 | 3832 | 50.57% | Yes |
| BABA251219C00160000 | 11/5 3:06 PM | 160.00 | 14.25 | 13.55 | 14.2 | 1.00 | 7.55% | 144 | 5225 | 50.31% | Yes |
| BABA251219C00165000 | 11/5 3:56 PM | 165.00 | 11.35 | 10.95 | 11.55 | 0.50 | 4.61% | 398 | 9883 | 51.02% | No |
| BABA251219C00170000 | 11/5 3:57 PM | 170.00 | 9.20 | 9 | 9.3 | 0.30 | 3.37% | 209 | 10669 | 50.56% | No |
| BABA251219C00175000 | 11/5 3:42 PM | 175.00 | 7.65 | 7.3 | 7.7 | 0.45 | 6.25% | 165 | 5138 | 50.66% | No |
| BABA251219C00180000 | 11/5 3:58 PM | 180.00 | 6.00 | 5.95 | 6.3 | 0.21 | 3.63% | 628 | 7293 | 51.38% | No |
| BABA251219C00185000 | 11/5 3:51 PM | 185.00 | 4.90 | 4.7 | 5 | 0.12 | 2.51% | 195 | 4816 | 51.38% | No |
| BABA251219C00190000 | 11/5 3:47 PM | 190.00 | 3.96 | 3.75 | 4.05 | 0.19 | 5.04% | 685 | 9809 | 51.90% | No |
| BABA251219C00195000 | 11/5 3:04 PM | 195.00 | 3.37 | 3.1 | 3.35 | 0.27 | 8.71% | 1779 | 5494 | 53.02% | No |
| BABA251219C00200000 | 11/5 3:57 PM | 200.00 | 2.45 | 2.27 | 2.59 | -0.02 | -0.81% | 1756 | 13167 | 52.41% | No |
| BABA251219C00210000 | 11/5 3:57 PM | 210.00 | 1.63 | 1.49 | 1.69 | 0.06 | 3.82% | 47 | 6892 | 53.81% | No |
| BABA251219C00220000 | 11/5 3:35 PM | 220.00 | 1.09 | 1 | 1.12 | 0.04 | 3.81% | 31 | 8271 | 55.32% | No |
| BABA251219C00230000 | 11/5 2:13 PM | 230.00 | 0.68 | 0.7 | 0.78 | -0.04 | -5.56% | 10 | 3209 | 57.15% | No |
| BABA251219C00240000 | 11/5 1:30 PM | 240.00 | 0.61 | 0.45 | 0.68 | 0.14 | 29.79% | 51 | 3097 | 59.67% | No |
| BABA251219C00250000 | 11/5 3:53 PM | 250.00 | 0.35 | 0.32 | 0.38 | 0.02 | 6.06% | 84 | 1971 | 59.81% | No |
| BABA251219C00260000 | 11/5 10:27 AM | 260.00 | 0.26 | 0.05 | 0.38 | 0.01 | 4.00% | 3 | 1070 | 59.91% | No |
| BABA251219C00270000 | 11/4 3:48 PM | 270.00 | 0.17 | 0.15 | 0.39 | -0.03 | -15.00% | 2 | 159 | 66.11% | No |
| BABA251219C00280000 | 11/5 3:38 PM | 280.00 | 0.14 | 0.05 | 0.28 | 0.00 | 0.00% | 3 | 191 | 65.63% | No |
| BABA251219C00290000 | 11/4 3:49 PM | 290.00 | 0.10 | 0.02 | 0.28 | 0.00 | 0.00% | 1 | 96 | 68.46% | No |
| BABA251219C00300000 | 11/4 3:34 PM | 300.00 | 0.09 | 0.03 | 0.15 | 0.00 | 0.00% | 5 | 310 | 67.77% | No |
| BABA251219C00310000 | 11/3 11:59 AM | 310.00 | 0.08 | 0.05 | 0.56 | 0.00 | 0.00% | 5 | 185 | 82.32% | No |
| BABA251219C00320000 | 10/27 3:18 PM | 320.00 | 0.29 | 0 | 0.24 | 0.00 | 0.00% | 15 | 28 | 76.37% | No |
| BABA251219C00350000 | 10/27 11:57 AM | 350.00 | 0.13 | 0 | 0.23 | 0.00 | 0.00% | 0 | 1 | 84.57% | No |
| BABA251219C00360000 | 11/4 3:08 PM | 360.00 | 0.03 | 0.01 | 0.19 | 0.00 | 0.00% | 2 | 39 | 85.94% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA251219P00005000 | 6/12 9:30 AM | 5.00 | 0.01 | 0 | 0 | 0.00 | 0.00% | 20 | 120 | 50.00% | No |
| BABA251219P00010000 | 5/30 9:33 AM | 10.00 | 0.02 | 0 | 0 | 0.00 | 0.00% | 102 | 102 | 100.00% | No |
| BABA251219P00015000 | 4/30 2:27 PM | 15.00 | 0.12 | 0 | 5 | 0.00 | 0.00% | 2 | 70 | 497.85% | No |
| BABA251219P00020000 | 4/10 1:20 PM | 20.00 | 0.12 | 0 | 0.49 | 0.00 | 0.00% | 2 | 7 | 276.17% | No |
| BABA251219P00025000 | 5/30 1:27 PM | 25.00 | 0.24 | 0 | 0 | 0.00 | 0.00% | 2 | 161 | 50.00% | No |
| BABA251219P00030000 | 5/23 2:15 PM | 30.00 | 0.08 | 0 | 0 | 0.00 | 0.00% | 1 | 664 | 50.00% | No |
| BABA251219P00032500 | 5/14 3:33 PM | 32.50 | 0.04 | 0 | 0 | 0.00 | 0.00% | 3 | 64 | 50.00% | No |
| BABA251219P00035000 | 5/15 10:26 AM | 35.00 | 0.09 | 0 | 0 | 0.00 | 0.00% | 2 | 43 | 50.00% | No |
| BABA251219P00037500 | 4/10 9:49 AM | 37.50 | 1.80 | 0.07 | 0.64 | 0.00 | 0.00% | 2 | 6 | 204.30% | No |
| BABA251219P00040000 | 4/22 11:53 AM | 40.00 | 0.40 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 50.00% | No |
| BABA251219P00042500 | 4/7 1:40 PM | 42.50 | 0.80 | 0.09 | 0.29 | 0.00 | 0.00% | 1 | 8 | 171.68% | No |
| BABA251219P00045000 | 5/28 2:42 PM | 45.00 | 0.12 | 0 | 0 | 0.00 | 0.00% | 4 | 150 | 50.00% | No |
| BABA251219P00047500 | 4/9 10:59 AM | 47.50 | 1.56 | 0.16 | 0.39 | 0.00 | 0.00% | 54 | 106 | 166.41% | No |
| BABA251219P00050000 | 9/18 10:28 AM | 50.00 | 0.04 | 0 | 1.39 | 0.00 | 0.00% | 1 | 46 | 185.16% | No |
| BABA251219P00055000 | 10/1 3:04 PM | 55.00 | 0.01 | 0 | 0.15 | 0.00 | 0.00% | 3 | 15 | 125.00% | No |
| BABA251219P00060000 | 8/4 12:16 PM | 60.00 | 0.10 | 0 | 0.68 | 0.00 | 0.00% | 10 | 26 | 141.02% | No |
| BABA251219P00065000 | 10/13 9:32 AM | 65.00 | 2.14 | 0 | 0.25 | 0.00 | 0.00% | 3 | 49 | 113.67% | No |
| BABA251219P00067500 | 6/2 9:32 AM | 67.50 | 0.65 | 0 | 0 | 0.00 | 0.00% | 10 | 251 | 50.00% | No |
| BABA251219P00070000 | 10/13 1:00 PM | 70.00 | 0.04 | 0 | 2.13 | 0.00 | 0.00% | 1 | 148 | 147.90% | No |
| BABA251219P00072500 | 5/19 10:48 AM | 72.50 | 0.86 | 0 | 0 | 0.00 | 0.00% | 1 | 280 | 50.00% | No |
| BABA251219P00075000 | 11/3 11:52 AM | 75.00 | 0.02 | 0 | 0.35 | 0.00 | 0.00% | 300 | 3707 | 101.76% | No |
| BABA251219P00077500 | 5/30 1:32 PM | 77.50 | 1.40 | 0 | 0 | 0.00 | 0.00% | 3 | 2924 | 50.00% | No |
| BABA251219P00080000 | 11/4 9:31 AM | 80.00 | 0.01 | 0 | 0.22 | 0.00 | 0.00% | 1 | 1962 | 88.48% | No |
| BABA251219P00082500 | 6/10 10:33 AM | 82.50 | 1.35 | 0 | 0 | 0.00 | 0.00% | 3 | 602 | 50.00% | No |
| BABA251219P00085000 | 10/27 10:09 AM | 85.00 | 0.05 | 0 | 0.17 | 0.00 | 0.00% | 7 | 978 | 79.10% | No |
| BABA251219P00087500 | 6/6 2:30 PM | 87.50 | 1.97 | 0 | 0 | 0.00 | 0.00% | 5 | 921 | 50.00% | No |
| BABA251219P00090000 | 11/4 9:56 AM | 90.00 | 0.08 | 0 | 0.25 | 0.00 | 0.00% | 2 | 1428 | 76.47% | No |
| BABA251219P00092500 | 6/5 11:33 AM | 92.50 | 2.81 | 0 | 0 | 0.00 | 0.00% | 2 | 7715 | 25.00% | No |
| BABA251219P00095000 | 10/29 1:34 PM | 95.00 | 0.05 | 0 | 0.27 | 0.00 | 0.00% | 2 | 3995 | 70.90% | No |
| BABA251219P00097500 | 6/11 9:31 AM | 97.50 | 3.20 | 0 | 0 | 0.00 | 0.00% | 1 | 1048 | 25.00% | No |
| BABA251219P00100000 | 11/4 11:34 AM | 100.00 | 0.07 | 0.01 | 0.27 | 0.00 | 0.00% | 5 | 9035 | 65.33% | No |
| BABA251219P00105000 | 11/4 2:29 PM | 105.00 | 0.12 | 0 | 0.32 | 0.00 | 0.00% | 180 | 3034 | 60.74% | No |
| BABA251219P00110000 | 11/5 10:49 AM | 110.00 | 0.13 | 0.1 | 0.28 | 0.00 | 0.00% | 2 | 8170 | 56.54% | No |
| BABA251219P00115000 | 11/5 9:50 AM | 115.00 | 0.23 | 0 | 0.41 | 0.00 | 0.00% | 20 | 7793 | 51.66% | No |
| BABA251219P00120000 | 11/5 2:58 PM | 120.00 | 0.29 | 0.17 | 0.42 | 0.01 | 3.57% | 3 | 9384 | 52.44% | No |
| BABA251219P00125000 | 11/5 3:54 PM | 125.00 | 0.49 | 0.44 | 0.54 | 0.01 | 2.08% | 50 | 2547 | 49.12% | No |
| BABA251219P00130000 | 11/5 3:42 PM | 130.00 | 0.73 | 0.71 | 0.78 | -0.06 | -7.59% | 2544 | 5858 | 47.07% | No |
| BABA251219P00135000 | 11/5 3:54 PM | 135.00 | 1.17 | 1.13 | 1.27 | -0.08 | -6.40% | 102 | 2727 | 46.70% | No |
| BABA251219P00140000 | 11/5 3:05 PM | 140.00 | 1.80 | 1.76 | 1.93 | -0.20 | -10.00% | 32 | 8991 | 45.97% | No |
| BABA251219P00145000 | 11/5 3:05 PM | 145.00 | 2.67 | 2.67 | 2.93 | -0.33 | -11.00% | 241 | 3801 | 45.86% | No |
| BABA251219P00150000 | 11/5 3:57 PM | 150.00 | 4.10 | 3.95 | 4.2 | -0.19 | -4.43% | 418 | 10653 | 45.46% | No |
| BABA251219P00155000 | 11/5 3:43 PM | 155.00 | 5.67 | 5.6 | 5.9 | -0.37 | -6.13% | 57 | 7809 | 45.47% | No |
| BABA251219P00160000 | 11/5 2:58 PM | 160.00 | 7.48 | 7.7 | 8.1 | -0.76 | -9.22% | 90 | 7993 | 45.98% | No |
| BABA251219P00165000 | 11/5 3:50 PM | 165.00 | 10.20 | 10.25 | 10.6 | -0.72 | -6.59% | 84 | 3846 | 46.06% | Yes |
| BABA251219P00170000 | 11/5 2:35 PM | 170.00 | 12.85 | 13.2 | 13.65 | -1.02 | -7.35% | 30 | 2113 | 46.91% | Yes |
| BABA251219P00175000 | 11/5 3:36 PM | 175.00 | 16.05 | 16.45 | 17 | -0.95 | -5.59% | 9 | 2837 | 47.58% | Yes |
| BABA251219P00180000 | 11/5 11:43 AM | 180.00 | 20.35 | 19.55 | 21 | 0.20 | 0.99% | 14 | 3382 | 49.94% | Yes |
| BABA251219P00185000 | 11/3 1:34 PM | 185.00 | 21.75 | 22.45 | 24.5 | 0.00 | 0.00% | 2 | 2178 | 48.65% | Yes |
| BABA251219P00190000 | 11/4 10:25 AM | 190.00 | 28.03 | 27.35 | 28.75 | 0.00 | 0.00% | 10 | 3266 | 50.05% | Yes |
| BABA251219P00195000 | 11/5 1:25 PM | 195.00 | 32.50 | 30.7 | 32.85 | 3.41 | 11.72% | 3 | 1420 | 49.52% | Yes |
| BABA251219P00200000 | 11/4 10:13 AM | 200.00 | 36.71 | 34.7 | 37.65 | 0.00 | 0.00% | 3 | 1982 | 52.70% | Yes |
| BABA251219P00210000 | 10/28 11:36 AM | 210.00 | 36.90 | 44 | 46.3 | 0.00 | 0.00% | 5 | 155 | 49.27% | Yes |
| BABA251219P00220000 | 11/4 2:42 PM | 220.00 | 56.20 | 54.15 | 55.75 | 0.00 | 0.00% | 8 | 154 | 48.63% | Yes |
| BABA251219P00230000 | 10/8 1:01 PM | 230.00 | 51.50 | 63.2 | 65.5 | 0.00 | 0.00% | 40 | 40 | 49.22% | Yes |
| BABA251219P00240000 | 9/24 11:10 AM | 240.00 | 63.25 | 64.6 | 67.5 | 0.00 | 0.00% | 40 | 3 | 0.00% | Yes |
| BABA251219P00250000 | 9/26 10:09 AM | 250.00 | 78.70 | 0 | 0 | 0.00 | 0.00% | 50 | 50 | 0.00% | Yes |
| BABA251219P00260000 | 10/27 10:32 AM | 260.00 | 82.01 | 93.05 | 96.3 | 0.00 | 0.00% | 5 | 0 | 78.88% | Yes |
| BABA251219P00280000 | 9/24 9:31 AM | 280.00 | 103.55 | 103.6 | 107.5 | 0.00 | 0.00% | 5 | 0 | 0.00% | Yes |
| BABA251219P00290000 | 5/15 10:13 AM | 290.00 | 166.02 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
