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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA260320C00030000 | 5/30 3:12 PM | 30.00 | 84.35 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| BABA260320C00042500 | 6/11 3:32 PM | 42.50 | 78.75 | 0 | 0 | 0.00 | 0.00% | 1 | 42 | 0.00% | Yes |
| BABA260320C00045000 | 4/10 10:38 AM | 45.00 | 64.50 | 80.8 | 82.25 | 0.00 | 0.00% | 0 | 12 | 0.00% | Yes |
| BABA260320C00050000 | 7/23 10:03 AM | 50.00 | 73.98 | 121.65 | 124.5 | 0.00 | 0.00% | 1 | 7 | 197.81% | Yes |
| BABA260320C00055000 | 4/7 12:26 PM | 55.00 | 52.75 | 71.65 | 72.8 | 0.00 | 0.00% | 12 | 14 | 0.00% | Yes |
| BABA260320C00060000 | 9/29 9:52 AM | 60.00 | 121.30 | 119.05 | 122.6 | 0.00 | 0.00% | 1 | 1 | 225.43% | Yes |
| BABA260320C00065000 | 7/9 3:36 PM | 65.00 | 42.00 | 108.2 | 108.9 | 0.00 | 0.00% | 3 | 2 | 161.84% | Yes |
| BABA260320C00070000 | 10/23 11:45 AM | 70.00 | 103.01 | 95.05 | 98.4 | 0.00 | 0.00% | 1 | 6 | 95.78% | Yes |
| BABA260320C00075000 | 7/25 2:00 PM | 75.00 | 48.52 | 98.45 | 99.2 | 0.00 | 0.00% | 4 | 7 | 142.55% | Yes |
| BABA260320C00077500 | 5/30 12:29 PM | 77.50 | 38.80 | 0 | 0 | 0.00 | 0.00% | 1 | 38 | 0.00% | Yes |
| BABA260320C00080000 | 10/13 1:40 PM | 80.00 | 89.85 | 85.3 | 88.65 | 0.00 | 0.00% | 1 | 202 | 85.18% | Yes |
| BABA260320C00082500 | 5/30 1:06 PM | 82.50 | 36.20 | 0 | 0 | 0.00 | 0.00% | 1 | 39 | 0.00% | Yes |
| BABA260320C00085000 | 10/23 11:45 AM | 85.00 | 88.44 | 80.35 | 83.8 | 0.00 | 0.00% | 1 | 25 | 80.01% | Yes |
| BABA260320C00087500 | 6/10 2:08 PM | 87.50 | 38.92 | 0 | 0 | 0.00 | 0.00% | 1 | 22 | 0.00% | Yes |
| BABA260320C00090000 | 10/15 11:59 AM | 90.00 | 78.45 | 75.6 | 78.95 | 0.00 | 0.00% | 2 | 18 | 75.87% | Yes |
| BABA260320C00092500 | 6/3 11:31 AM | 92.50 | 29.85 | 0 | 0 | 0.00 | 0.00% | 1 | 64 | 0.00% | Yes |
| BABA260320C00095000 | 10/17 12:31 PM | 95.00 | 74.00 | 70.85 | 74.1 | 0.00 | 0.00% | 1 | 133 | 71.79% | Yes |
| BABA260320C00097500 | 6/6 11:01 AM | 97.50 | 29.30 | 0 | 0 | 0.00 | 0.00% | 4 | 57 | 0.00% | Yes |
| BABA260320C00100000 | 11/3 10:25 AM | 100.00 | 68.45 | 66.1 | 69.4 | 0.00 | 0.00% | 1 | 214 | 68.27% | Yes |
| BABA260320C00105000 | 10/30 3:29 PM | 105.00 | 73.00 | 61.35 | 64.7 | 0.00 | 0.00% | 1 | 94 | 64.71% | Yes |
| BABA260320C00110000 | 11/4 12:13 PM | 110.00 | 59.00 | 56.8 | 60.15 | 0.00 | 0.00% | 1 | 727 | 62.09% | Yes |
| BABA260320C00115000 | 11/5 12:26 PM | 115.00 | 53.50 | 52.15 | 55.45 | 0.00 | 0.00% | 1 | 890 | 58.63% | Yes |
| BABA260320C00120000 | 11/3 10:34 AM | 120.00 | 49.20 | 48 | 50.45 | 0.00 | 0.00% | 3 | 4661 | 55.57% | Yes |
| BABA260320C00125000 | 11/4 11:42 AM | 125.00 | 46.04 | 43.55 | 46.95 | 0.00 | 0.00% | 51 | 345 | 54.87% | Yes |
| BABA260320C00130000 | 11/5 3:07 PM | 130.00 | 41.60 | 39.95 | 41.8 | 0.20 | 0.48% | 2 | 3686 | 52.11% | Yes |
| BABA260320C00135000 | 10/31 10:21 AM | 135.00 | 40.85 | 35.7 | 37.8 | 0.00 | 0.00% | 25 | 2701 | 53.58% | Yes |
| BABA260320C00140000 | 11/3 12:39 PM | 140.00 | 36.10 | 32.6 | 33.85 | 0.00 | 0.00% | 5 | 2256 | 51.43% | Yes |
| BABA260320C00145000 | 11/5 2:46 PM | 145.00 | 29.95 | 28.9 | 30.55 | 0.10 | 0.34% | 7 | 1369 | 50.87% | Yes |
| BABA260320C00150000 | 11/5 2:39 PM | 150.00 | 28.10 | 26.1 | 27.35 | 1.85 | 7.05% | 3 | 5255 | 50.04% | Yes |
| BABA260320C00155000 | 11/5 2:49 PM | 155.00 | 24.85 | 23.5 | 24.5 | 1.05 | 4.41% | 13 | 679 | 49.66% | Yes |
| BABA260320C00160000 | 11/5 3:31 PM | 160.00 | 21.70 | 21 | 22.1 | 0.70 | 3.33% | 2 | 4627 | 49.92% | Yes |
| BABA260320C00165000 | 11/5 3:00 PM | 165.00 | 19.55 | 18.7 | 19.7 | 0.83 | 4.43% | 39 | 8213 | 49.64% | No |
| BABA260320C00170000 | 11/5 3:17 PM | 170.00 | 17.30 | 16.25 | 17.3 | 0.70 | 4.22% | 50 | 7126 | 48.88% | No |
| BABA260320C00175000 | 11/5 3:36 PM | 175.00 | 15.18 | 14.2 | 15.35 | 0.41 | 2.78% | 62 | 10616 | 48.77% | No |
| BABA260320C00180000 | 11/5 3:45 PM | 180.00 | 13.50 | 13 | 13.65 | 0.40 | 3.05% | 362 | 8455 | 48.84% | No |
| BABA260320C00185000 | 11/5 3:41 PM | 185.00 | 11.88 | 11.65 | 12.15 | 0.38 | 3.30% | 13 | 5636 | 48.99% | No |
| BABA260320C00190000 | 11/5 3:18 PM | 190.00 | 10.80 | 10.35 | 10.8 | 0.40 | 3.85% | 153 | 3207 | 49.13% | No |
| BABA260320C00195000 | 11/5 1:49 PM | 195.00 | 9.40 | 9.2 | 9.65 | 0.27 | 2.96% | 7 | 6129 | 49.43% | No |
| BABA260320C00200000 | 11/5 3:41 PM | 200.00 | 8.48 | 8.2 | 8.8 | 0.33 | 4.05% | 634 | 21462 | 50.22% | No |
| BABA260320C00210000 | 11/5 2:43 PM | 210.00 | 6.95 | 6.5 | 6.9 | 0.38 | 5.78% | 40 | 5467 | 50.32% | No |
| BABA260320C00220000 | 11/5 12:41 PM | 220.00 | 5.25 | 5.15 | 5.6 | 0.10 | 1.94% | 27 | 7447 | 50.37% | No |
| BABA260320C00230000 | 11/5 2:23 PM | 230.00 | 4.35 | 4 | 4.5 | 0.19 | 4.57% | 27 | 13538 | 50.71% | No |
| BABA260320C00240000 | 11/5 2:53 PM | 240.00 | 3.53 | 3.25 | 3.65 | 0.13 | 3.82% | 52 | 1995 | 51.42% | No |
| BABA260320C00250000 | 11/5 3:55 PM | 250.00 | 2.80 | 2.6 | 3.05 | 0.05 | 1.82% | 24 | 1777 | 52.16% | No |
| BABA260320C00260000 | 11/5 12:48 PM | 260.00 | 2.30 | 2.13 | 2.45 | 0.08 | 3.60% | 1 | 882 | 52.67% | No |
| BABA260320C00270000 | 11/5 12:18 PM | 270.00 | 1.91 | 1.43 | 2.18 | 0.01 | 0.53% | 2 | 780 | 52.78% | No |
| BABA260320C00280000 | 11/5 9:52 AM | 280.00 | 1.88 | 1.45 | 1.86 | 0.38 | 25.33% | 50 | 331 | 54.58% | No |
| BABA260320C00290000 | 11/4 11:48 AM | 290.00 | 1.51 | 1.13 | 1.41 | 0.00 | 0.00% | 6 | 37 | 54.27% | No |
| BABA260320C00300000 | 11/4 3:50 PM | 300.00 | 1.05 | 1.04 | 1.38 | 0.00 | 0.00% | 30 | 733 | 56.20% | No |
| BABA260320C00310000 | 11/4 9:31 AM | 310.00 | 0.90 | 0.87 | 1.17 | 0.00 | 0.00% | 1 | 267 | 56.75% | No |
| BABA260320C00320000 | 11/4 3:44 PM | 320.00 | 0.75 | 0.41 | 1.23 | 0.00 | 0.00% | 1 | 104 | 56.79% | No |
| BABA260320C00330000 | 11/4 3:44 PM | 330.00 | 0.55 | 0.3 | 1.05 | 0.00 | 0.00% | 3 | 7 | 57.01% | No |
| BABA260320C00340000 | 10/31 12:56 PM | 340.00 | 0.90 | 0.2 | 0.95 | 0.00 | 0.00% | 1 | 2 | 57.52% | No |
| BABA260320C00350000 | 10/28 3:46 PM | 350.00 | 0.98 | 0.15 | 0.9 | 0.00 | 0.00% | 1 | 329 | 58.55% | No |
| BABA260320C00360000 | 10/31 10:29 AM | 360.00 | 0.01 | 0.1 | 1.05 | 0.00 | 0.00% | 2 | 86 | 61.13% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA260320P00010000 | 5/12 12:33 PM | 10.00 | 0.02 | 0 | 0.14 | 0.00 | 0.00% | 0 | 1 | 181.25% | No |
| BABA260320P00040000 | 4/22 3:50 PM | 40.00 | 0.50 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 50.00% | No |
| BABA260320P00045000 | 4/9 1:59 PM | 45.00 | 1.30 | 0.01 | 0.55 | 0.00 | 0.00% | 1 | 11 | 99.22% | No |
| BABA260320P00047500 | 3/4 10:43 AM | 47.50 | 0.32 | 0 | 0 | 0.00 | 0.00% | 4 | 0 | 50.00% | No |
| BABA260320P00050000 | 8/4 12:02 PM | 50.00 | 0.13 | 0 | 0.89 | 0.00 | 0.00% | 18 | 18 | 98.10% | No |
| BABA260320P00055000 | 9/3 3:31 PM | 55.00 | 0.08 | 0 | 1.41 | 0.00 | 0.00% | 8 | 8 | 98.00% | No |
| BABA260320P00060000 | 10/7 2:20 PM | 60.00 | 0.04 | 0 | 0.29 | 0.00 | 0.00% | 2 | 4 | 71.48% | No |
| BABA260320P00065000 | 10/13 3:01 PM | 65.00 | 0.11 | 0 | 0.31 | 0.00 | 0.00% | 2 | 4 | 66.80% | No |
| BABA260320P00070000 | 10/23 3:13 PM | 70.00 | 0.13 | 0 | 0.34 | 0.00 | 0.00% | 4 | 68 | 62.60% | No |
| BABA260320P00075000 | 10/14 12:19 PM | 75.00 | 0.22 | 0 | 0.38 | 0.00 | 0.00% | 11 | 7916 | 58.79% | No |
| BABA260320P00077500 | 6/10 10:02 AM | 77.50 | 1.65 | 0 | 0 | 0.00 | 0.00% | 6 | 21 | 25.00% | No |
| BABA260320P00080000 | 11/3 12:05 PM | 80.00 | 0.14 | 0.1 | 0.62 | 0.00 | 0.00% | 1 | 358 | 59.77% | No |
| BABA260320P00082500 | 6/5 11:16 AM | 82.50 | 2.30 | 0 | 0 | 0.00 | 0.00% | 2 | 62 | 25.00% | No |
| BABA260320P00085000 | 11/3 3:28 PM | 85.00 | 0.20 | 0.03 | 0.68 | 0.00 | 0.00% | 161 | 2913 | 55.08% | No |
| BABA260320P00087500 | 6/11 3:04 PM | 87.50 | 3.00 | 0 | 0 | 0.00 | 0.00% | 26 | 1118 | 25.00% | No |
| BABA260320P00090000 | 10/29 11:32 AM | 90.00 | 0.30 | 0.1 | 0.56 | 0.00 | 0.00% | 10 | 7171 | 50.24% | No |
| BABA260320P00092500 | 6/11 3:03 PM | 92.50 | 4.00 | 0 | 0 | 0.00 | 0.00% | 67 | 1083 | 25.00% | No |
| BABA260320P00095000 | 10/8 11:50 AM | 95.00 | 0.40 | 0.3 | 0.71 | 0.00 | 0.00% | 4 | 2115 | 52.95% | No |
| BABA260320P00097500 | 6/11 3:04 PM | 97.50 | 5.25 | 0 | 0 | 0.00 | 0.00% | 7 | 152 | 12.50% | No |
| BABA260320P00100000 | 11/4 9:32 AM | 100.00 | 0.60 | 0.29 | 0.9 | 0.00 | 0.00% | 2 | 5090 | 51.07% | No |
| BABA260320P00105000 | 10/31 11:37 AM | 105.00 | 0.66 | 0.46 | 0.9 | 0.00 | 0.00% | 9 | 2503 | 46.85% | No |
| BABA260320P00110000 | 11/5 1:23 PM | 110.00 | 1.09 | 0.98 | 1.25 | 0.04 | 3.81% | 2 | 6466 | 46.09% | No |
| BABA260320P00115000 | 11/5 11:20 AM | 115.00 | 1.57 | 1.38 | 1.61 | 0.13 | 9.03% | 5 | 8520 | 44.71% | No |
| BABA260320P00120000 | 11/5 2:35 PM | 120.00 | 1.89 | 1.86 | 2.14 | -0.13 | -6.44% | 17 | 3663 | 43.88% | No |
| BABA260320P00125000 | 11/5 11:08 AM | 125.00 | 2.74 | 2.3 | 2.8 | -0.15 | -5.19% | 1 | 4094 | 43.08% | No |
| BABA260320P00130000 | 11/5 10:35 AM | 130.00 | 3.62 | 3.2 | 3.75 | 0.12 | 3.43% | 1 | 4643 | 42.91% | No |
| BABA260320P00135000 | 11/5 11:32 AM | 135.00 | 4.65 | 4.25 | 4.7 | 0.11 | 2.42% | 7 | 4364 | 41.97% | No |
| BABA260320P00140000 | 11/5 3:25 PM | 140.00 | 5.70 | 5.05 | 6.05 | -0.30 | -5.00% | 34 | 1473 | 41.80% | No |
| BABA260320P00145000 | 11/5 9:55 AM | 145.00 | 7.84 | 7 | 7.95 | 0.29 | 3.84% | 1 | 3556 | 42.58% | No |
| BABA260320P00150000 | 11/5 3:28 PM | 150.00 | 9.00 | 8.9 | 9.8 | -0.35 | -3.74% | 1008 | 7764 | 42.41% | No |
| BABA260320P00155000 | 11/3 3:43 PM | 155.00 | 10.60 | 10.85 | 12.4 | 0.00 | 0.00% | 42 | 3459 | 43.60% | No |
| BABA260320P00160000 | 11/5 1:54 PM | 160.00 | 13.70 | 13.2 | 14.2 | -0.20 | -1.44% | 3 | 6299 | 41.99% | No |
| BABA260320P00165000 | 11/5 1:50 PM | 165.00 | 16.30 | 15.8 | 17 | -0.37 | -2.22% | 10 | 4605 | 42.39% | Yes |
| BABA260320P00170000 | 11/5 1:54 PM | 170.00 | 19.09 | 18.65 | 19.65 | -0.26 | -1.34% | 4 | 3269 | 41.82% | Yes |
| BABA260320P00175000 | 11/5 11:28 AM | 175.00 | 22.85 | 21.65 | 23 | 1.05 | 4.82% | 8 | 3542 | 42.44% | Yes |
| BABA260320P00180000 | 11/5 2:47 PM | 180.00 | 25.18 | 24.9 | 26.05 | -0.22 | -0.87% | 4 | 3777 | 41.79% | Yes |
| BABA260320P00185000 | 10/30 1:57 PM | 185.00 | 23.97 | 28.4 | 29.95 | 0.00 | 0.00% | 259 | 479 | 42.83% | Yes |
| BABA260320P00190000 | 11/4 10:10 AM | 190.00 | 33.26 | 32.15 | 33.7 | 0.00 | 0.00% | 170 | 283 | 43.05% | Yes |
| BABA260320P00195000 | 11/4 10:44 AM | 195.00 | 36.20 | 35.9 | 37.6 | 0.00 | 0.00% | 28 | 1780 | 43.26% | Yes |
| BABA260320P00200000 | 10/31 10:39 AM | 200.00 | 38.30 | 39.75 | 41.25 | 0.00 | 0.00% | 5 | 231 | 42.30% | Yes |
| BABA260320P00210000 | 10/28 11:32 AM | 210.00 | 41.45 | 48.2 | 49.55 | 0.00 | 0.00% | 9 | 44 | 42.12% | Yes |
| BABA260320P00220000 | 10/9 12:15 PM | 220.00 | 51.62 | 56.95 | 58.9 | 0.00 | 0.00% | 1 | 67 | 44.41% | Yes |
| BABA260320P00230000 | 11/4 10:08 AM | 230.00 | 66.90 | 65 | 67.2 | 0.00 | 0.00% | 49 | 69 | 40.97% | Yes |
| BABA260320P00240000 | 10/28 10:19 AM | 240.00 | 65.20 | 74.35 | 76.65 | 0.00 | 0.00% | 8 | 41 | 41.36% | Yes |
| BABA260320P00250000 | 11/3 9:44 AM | 250.00 | 83.60 | 83.85 | 86.1 | 0.00 | 0.00% | 4 | 40 | 40.50% | Yes |
| BABA260320P00260000 | 3/7 10:17 AM | 260.00 | 117.75 | 0 | 0 | 0.00 | 0.00% | 6 | 0 | 0.00% | Yes |
| BABA260320P00270000 | 3/6 12:03 PM | 270.00 | 130.95 | 151 | 156 | 0.00 | 0.00% | 0 | 0 | 186.39% | Yes |
| BABA260320P00280000 | 10/10 10:58 AM | 280.00 | 110.00 | 113.1 | 116.35 | 0.00 | 0.00% | 3 | 4 | 50.98% | Yes |
| BABA260320P00290000 | 9/26 11:10 AM | 290.00 | 118.55 | 0 | 0 | 0.00 | 0.00% | 50 | 50 | 0.00% | Yes |
| BABA260320P00310000 | 9/24 12:10 PM | 310.00 | 133.75 | 133.6 | 137.5 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
