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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA270115C00010000 | 5/20 10:39 AM | 10.00 | 112.00 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| BABA270115C00040000 | 5/5 2:59 PM | 40.00 | 88.40 | 79.75 | 81.8 | 0.00 | 0.00% | 0 | 6 | 0.00% | Yes |
| BABA270115C00042500 | 4/28 11:01 AM | 42.50 | 78.45 | 76.1 | 77.8 | 0.00 | 0.00% | 1 | 54 | 0.00% | Yes |
| BABA270115C00045000 | 5/27 3:36 PM | 45.00 | 77.00 | 0 | 0 | 0.00 | 0.00% | 1 | 88 | 0.00% | Yes |
| BABA270115C00047500 | 5/16 12:27 PM | 47.50 | 79.62 | 0 | 0 | 0.00 | 0.00% | 100 | 40 | 0.00% | Yes |
| BABA270115C00050000 | 10/23 1:08 PM | 50.00 | 124.50 | 114.5 | 119 | 0.00 | 0.00% | 1 | 12 | 72.13% | Yes |
| BABA270115C00055000 | 9/17 12:33 PM | 55.00 | 115.00 | 112 | 117 | 0.00 | 0.00% | 2 | 11 | 84.34% | Yes |
| BABA270115C00060000 | 10/20 10:28 AM | 60.00 | 111.50 | 105.5 | 110 | 0.00 | 0.00% | 1 | 30 | 68.64% | Yes |
| BABA270115C00065000 | 10/21 11:13 AM | 65.00 | 107.50 | 101 | 105 | 0.00 | 0.00% | 1 | 3 | 65.19% | Yes |
| BABA270115C00070000 | 9/17 1:53 PM | 70.00 | 100.25 | 98.55 | 103 | 0.00 | 0.00% | 11 | 80 | 73.25% | Yes |
| BABA270115C00072500 | 5/8 10:19 AM | 72.50 | 59.65 | 52.65 | 54 | 0.00 | 0.00% | 15 | 12 | 0.00% | Yes |
| BABA270115C00075000 | 10/14 3:08 PM | 75.00 | 93.75 | 92 | 96 | 0.00 | 0.00% | 2 | 13 | 61.04% | Yes |
| BABA270115C00077500 | 4/22 1:48 PM | 77.50 | 47.45 | 0 | 0 | 0.00 | 0.00% | 6 | 0 | 0.00% | Yes |
| BABA270115C00080000 | 11/5 11:03 AM | 80.00 | 89.00 | 89 | 91.55 | -1.22 | -1.35% | 2 | 160 | 61.83% | Yes |
| BABA270115C00082500 | 5/28 10:22 AM | 82.50 | 44.90 | 0 | 0 | 0.00 | 0.00% | 1 | 415 | 0.00% | Yes |
| BABA270115C00085000 | 10/22 10:10 AM | 85.00 | 89.00 | 84.5 | 87.5 | 0.00 | 0.00% | 1 | 33 | 60.13% | Yes |
| BABA270115C00087500 | 5/9 3:17 PM | 87.50 | 49.53 | 42.15 | 43 | 0.00 | 0.00% | 10 | 254 | 0.00% | Yes |
| BABA270115C00090000 | 11/3 12:08 PM | 90.00 | 84.00 | 79 | 83.5 | 0.00 | 0.00% | 1 | 196 | 56.83% | Yes |
| BABA270115C00092500 | 6/9 10:27 AM | 92.50 | 40.75 | 0 | 0 | 0.00 | 0.00% | 1 | 701 | 0.00% | Yes |
| BABA270115C00095000 | 10/31 9:31 AM | 95.00 | 82.25 | 76 | 78.75 | 0.00 | 0.00% | 1 | 162 | 56.22% | Yes |
| BABA270115C00097500 | 6/10 12:18 PM | 97.50 | 37.09 | 0 | 0 | 0.00 | 0.00% | 1 | 502 | 0.00% | Yes |
| BABA270115C00100000 | 11/5 9:49 AM | 100.00 | 72.40 | 72 | 74.6 | -0.60 | -0.82% | 5 | 1684 | 54.81% | Yes |
| BABA270115C00105000 | 10/14 12:57 PM | 105.00 | 70.15 | 68 | 70.35 | 0.00 | 0.00% | 2 | 119 | 53.15% | Yes |
| BABA270115C00110000 | 11/4 11:07 AM | 110.00 | 64.90 | 64 | 67.25 | -0.52 | -0.79% | 1 | 286 | 52.72% | Yes |
| BABA270115C00115000 | 11/4 9:34 AM | 115.00 | 59.80 | 60.7 | 63.25 | 0.00 | 0.00% | 1 | 100 | 51.83% | Yes |
| BABA270115C00120000 | 11/5 10:17 AM | 120.00 | 58.40 | 57.05 | 59.9 | -9.10 | -13.48% | 3 | 1781 | 51.07% | Yes |
| BABA270115C00125000 | 11/4 10:43 AM | 125.00 | 55.50 | 53.6 | 57 | 0.00 | 0.00% | 5 | 1286 | 50.74% | Yes |
| BABA270115C00130000 | 11/4 9:46 AM | 130.00 | 51.00 | 50.8 | 52.3 | 0.00 | 0.00% | 9 | 579 | 50.50% | Yes |
| BABA270115C00135000 | 11/4 9:31 AM | 135.00 | 46.50 | 47.3 | 50.3 | 0.00 | 0.00% | 1 | 168 | 51.76% | Yes |
| BABA270115C00140000 | 11/3 12:12 PM | 140.00 | 48.32 | 43.5 | 46.2 | 0.00 | 0.00% | 8 | 1747 | 49.26% | Yes |
| BABA270115C00145000 | 11/4 3:40 PM | 145.00 | 42.15 | 41.9 | 44.25 | 0.00 | 0.00% | 112 | 546 | 50.14% | Yes |
| BABA270115C00150000 | 11/5 3:48 PM | 150.00 | 40.45 | 39 | 41.65 | 0.60 | 1.51% | 71 | 6404 | 49.77% | Yes |
| BABA270115C00155000 | 11/4 2:50 PM | 155.00 | 37.00 | 36.75 | 38.65 | 0.00 | 0.00% | 4 | 2570 | 48.63% | Yes |
| BABA270115C00160000 | 11/5 1:21 PM | 160.00 | 35.50 | 34.15 | 35.85 | -0.63 | -1.74% | 3 | 1370 | 47.67% | Yes |
| BABA270115C00165000 | 11/5 3:04 PM | 165.00 | 33.83 | 31.55 | 34.05 | 1.18 | 3.61% | 37 | 2998 | 48.01% | No |
| BABA270115C00170000 | 11/5 2:24 PM | 170.00 | 31.87 | 28.5 | 31.85 | 0.57 | 1.82% | 55 | 456 | 47.62% | No |
| BABA270115C00175000 | 11/5 3:43 PM | 175.00 | 29.25 | 28.3 | 29.6 | 0.75 | 2.63% | 6 | 394 | 47.02% | No |
| BABA270115C00180000 | 11/5 11:13 AM | 180.00 | 27.70 | 26.25 | 27.9 | -0.05 | -0.18% | 10 | 1463 | 47.05% | No |
| BABA270115C00185000 | 11/5 12:10 PM | 185.00 | 25.74 | 23.5 | 27.1 | 0.14 | 0.55% | 11 | 584 | 48.19% | No |
| BABA270115C00190000 | 11/5 1:55 PM | 190.00 | 24.25 | 23.65 | 24.35 | -0.30 | -1.22% | 4 | 767 | 46.49% | No |
| BABA270115C00195000 | 11/4 10:00 AM | 195.00 | 23.98 | 22 | 23.15 | 0.00 | 0.00% | 1 | 739 | 46.83% | No |
| BABA270115C00200000 | 11/5 3:58 PM | 200.00 | 21.20 | 20.6 | 21.9 | 0.65 | 3.16% | 14 | 5241 | 46.98% | No |
| BABA270115C00210000 | 11/5 11:07 AM | 210.00 | 18.50 | 18.45 | 20.1 | 0.10 | 0.54% | 2 | 1267 | 47.94% | No |
| BABA270115C00220000 | 11/5 2:17 PM | 220.00 | 16.95 | 16.25 | 17.6 | 0.04 | 0.24% | 30 | 569 | 47.52% | No |
| BABA270115C00230000 | 11/3 1:07 PM | 230.00 | 15.75 | 13.5 | 16.15 | 0.00 | 0.00% | 1 | 3076 | 48.27% | No |
| BABA270115C00240000 | 11/5 12:30 PM | 240.00 | 13.15 | 12.75 | 14.4 | -2.40 | -15.43% | 3 | 1848 | 48.27% | No |
| BABA270115C00250000 | 11/5 2:12 PM | 250.00 | 11.73 | 11.55 | 13 | 0.11 | 0.95% | 5 | 1897 | 48.51% | No |
| BABA270115C00260000 | 11/5 2:22 PM | 260.00 | 10.69 | 9.35 | 10.85 | 0.42 | 4.09% | 2 | 1576 | 47.23% | No |
| BABA270115C00270000 | 11/5 11:53 AM | 270.00 | 9.51 | 8.7 | 9.85 | -2.74 | -22.37% | 1 | 775 | 47.57% | No |
| BABA270115C00280000 | 11/5 3:10 PM | 280.00 | 8.80 | 7.45 | 8.75 | -1.20 | -12.00% | 1 | 206 | 47.51% | No |
| BABA270115C00290000 | 11/4 12:33 PM | 290.00 | 7.35 | 7.1 | 8.5 | 0.00 | 0.00% | 1 | 291 | 48.85% | No |
| BABA270115C00300000 | 11/5 3:40 PM | 300.00 | 6.95 | 6.65 | 7.25 | 0.05 | 0.72% | 653 | 4370 | 48.09% | No |
| BABA270115C00310000 | 11/4 3:04 PM | 310.00 | 6.12 | 6.15 | 6.75 | 0.00 | 0.00% | 3 | 299 | 48.65% | No |
| BABA270115C00320000 | 11/5 2:14 PM | 320.00 | 5.75 | 5.1 | 6 | -0.62 | -9.73% | 1 | 3 | 48.51% | No |
| BABA270115C00330000 | 10/23 1:36 PM | 330.00 | 6.25 | 5 | 5.5 | 0.00 | 0.00% | 1 | 11 | 48.78% | No |
| BABA270115C00340000 | 10/16 12:18 PM | 340.00 | 5.10 | 3.75 | 6.2 | 0.00 | 0.00% | 0 | 2 | 51.78% | No |
| BABA270115C00350000 | 10/9 2:43 PM | 350.00 | 5.20 | 3.65 | 5.55 | 0.00 | 0.00% | 0 | 1 | 51.57% | No |
| BABA270115C00360000 | 11/4 12:42 PM | 360.00 | 4.00 | 3.55 | 5.2 | 0.00 | 0.00% | 4 | 176 | 51.95% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA270115P00010000 | 4/21 3:45 PM | 10.00 | 0.15 | 0 | 0.1 | 0.00 | 0.00% | 0 | 9 | 97.27% | No |
| BABA270115P00020000 | 5/20 12:56 PM | 20.00 | 0.12 | 0 | 0 | 0.00 | 0.00% | 15 | 25 | 50.00% | No |
| BABA270115P00030000 | 6/9 9:30 AM | 30.00 | 0.21 | 0 | 0 | 0.00 | 0.00% | 5 | 43 | 25.00% | No |
| BABA270115P00040000 | 5/30 9:32 AM | 40.00 | 0.75 | 0 | 0 | 0.00 | 0.00% | 10 | 11 | 25.00% | No |
| BABA270115P00042500 | 6/4 11:17 AM | 42.50 | 0.62 | 0 | 0 | 0.00 | 0.00% | 8 | 821 | 25.00% | No |
| BABA270115P00045000 | 6/3 9:56 AM | 45.00 | 0.88 | 0 | 0 | 0.00 | 0.00% | 9 | 195 | 25.00% | No |
| BABA270115P00047500 | 6/3 11:36 AM | 47.50 | 0.96 | 0 | 0 | 0.00 | 0.00% | 6 | 143 | 25.00% | No |
| BABA270115P00050000 | 10/24 10:10 AM | 50.00 | 0.40 | 0.37 | 0.95 | 0.00 | 0.00% | 1 | 39 | 58.30% | No |
| BABA270115P00055000 | 10/23 2:22 PM | 55.00 | 0.61 | 0.13 | 1.25 | 0.00 | 0.00% | 2 | 52 | 54.35% | No |
| BABA270115P00060000 | 10/29 3:21 PM | 60.00 | 0.33 | 0.06 | 1.37 | 0.00 | 0.00% | 2 | 19 | 50.64% | No |
| BABA270115P00065000 | 10/10 12:23 PM | 65.00 | 0.70 | 0.27 | 1.51 | 0.00 | 0.00% | 2 | 140 | 54.46% | No |
| BABA270115P00070000 | 10/14 10:01 AM | 70.00 | 1.40 | 0.78 | 1.42 | 0.00 | 0.00% | 11 | 112 | 49.90% | No |
| BABA270115P00072500 | 6/5 10:50 AM | 72.50 | 3.49 | 0 | 0 | 0.00 | 0.00% | 2 | 101 | 12.50% | No |
| BABA270115P00075000 | 10/23 2:21 PM | 75.00 | 1.45 | 1.06 | 1.72 | 0.00 | 0.00% | 5 | 87 | 48.36% | No |
| BABA270115P00077500 | 6/5 10:54 AM | 77.50 | 4.38 | 0 | 0 | 0.00 | 0.00% | 2 | 78 | 12.50% | No |
| BABA270115P00080000 | 10/21 3:56 PM | 80.00 | 1.76 | 1.47 | 1.99 | 0.00 | 0.00% | 6 | 319 | 46.50% | No |
| BABA270115P00082500 | 6/5 10:53 AM | 82.50 | 5.49 | 0 | 0 | 0.00 | 0.00% | 2 | 495 | 12.50% | No |
| BABA270115P00085000 | 11/4 2:56 PM | 85.00 | 2.20 | 1.43 | 2.26 | 0.00 | 0.00% | 4 | 306 | 44.56% | No |
| BABA270115P00087500 | 6/9 11:23 AM | 87.50 | 6.58 | 0 | 0 | 0.00 | 0.00% | 2 | 427 | 12.50% | No |
| BABA270115P00090000 | 10/10 11:35 AM | 90.00 | 2.73 | 2.11 | 3 | 0.00 | 0.00% | 6 | 6607 | 44.62% | No |
| BABA270115P00092500 | 6/10 12:47 PM | 92.50 | 8.15 | 0 | 0 | 0.00 | 0.00% | 1 | 726 | 12.50% | No |
| BABA270115P00095000 | 11/4 10:24 AM | 95.00 | 3.21 | 2.99 | 3.6 | 0.00 | 0.00% | 2 | 1103 | 43.65% | No |
| BABA270115P00097500 | 6/9 11:24 AM | 97.50 | 9.58 | 0 | 0 | 0.00 | 0.00% | 2 | 223 | 12.50% | No |
| BABA270115P00100000 | 10/31 10:38 AM | 100.00 | 4.04 | 3.4 | 6.05 | 0.00 | 0.00% | 50 | 5730 | 48.13% | No |
| BABA270115P00105000 | 11/5 11:22 AM | 105.00 | 4.88 | 2.83 | 6 | 0.98 | 25.13% | 10 | 479 | 44.50% | No |
| BABA270115P00110000 | 11/4 12:46 PM | 110.00 | 5.80 | 5.35 | 8 | 0.00 | 0.00% | 2 | 2531 | 46.19% | No |
| BABA270115P00115000 | 11/4 12:45 PM | 115.00 | 6.80 | 6.5 | 7.8 | 0.00 | 0.00% | 143 | 5803 | 42.26% | No |
| BABA270115P00120000 | 11/5 10:54 AM | 120.00 | 8.30 | 7.25 | 9.3 | 0.25 | 3.11% | 1 | 2834 | 42.18% | No |
| BABA270115P00125000 | 10/31 1:27 PM | 125.00 | 9.15 | 9.2 | 10.75 | 0.00 | 0.00% | 62 | 449 | 41.69% | No |
| BABA270115P00130000 | 11/4 1:52 PM | 130.00 | 11.20 | 10.8 | 12.3 | 0.00 | 0.00% | 1 | 563 | 41.15% | No |
| BABA270115P00135000 | 11/3 9:38 AM | 135.00 | 12.52 | 12.5 | 13.45 | 0.00 | 0.00% | 1 | 969 | 39.69% | No |
| BABA270115P00140000 | 11/5 3:43 PM | 140.00 | 14.60 | 14.45 | 15.9 | 0.03 | 0.21% | 290 | 6074 | 40.27% | No |
| BABA270115P00145000 | 11/4 12:46 PM | 145.00 | 16.89 | 16 | 17.45 | 0.00 | 0.00% | 4 | 5173 | 39.11% | No |
| BABA270115P00150000 | 11/5 1:47 PM | 150.00 | 19.20 | 18.6 | 20.3 | 1.10 | 6.08% | 5 | 6520 | 39.79% | No |
| BABA270115P00155000 | 11/5 10:47 AM | 155.00 | 21.50 | 21.05 | 22.55 | -0.35 | -1.60% | 2 | 470 | 39.31% | No |
| BABA270115P00160000 | 11/3 3:00 PM | 160.00 | 23.20 | 22.55 | 25.2 | 0.00 | 0.00% | 28 | 531 | 39.21% | No |
| BABA270115P00165000 | 11/5 1:28 PM | 165.00 | 26.90 | 26.2 | 26.95 | 0.30 | 1.13% | 104 | 577 | 37.63% | Yes |
| BABA270115P00170000 | 11/4 3:50 PM | 170.00 | 30.00 | 28.5 | 30.05 | 0.00 | 0.00% | 3 | 526 | 37.80% | Yes |
| BABA270115P00175000 | 11/5 10:18 AM | 175.00 | 32.97 | 32 | 32.7 | 1.42 | 4.50% | 101 | 159 | 37.14% | Yes |
| BABA270115P00180000 | 10/30 12:56 PM | 180.00 | 31.95 | 33.9 | 36.55 | 0.00 | 0.00% | 5 | 752 | 37.98% | Yes |
| BABA270115P00185000 | 10/31 2:35 PM | 185.00 | 37.35 | 36.6 | 39.3 | 0.00 | 0.00% | 1 | 331 | 37.11% | Yes |
| BABA270115P00190000 | 10/31 2:35 PM | 190.00 | 40.55 | 40.5 | 43.05 | 0.00 | 0.00% | 1 | 248 | 37.47% | Yes |
| BABA270115P00195000 | 10/30 12:56 PM | 195.00 | 41.20 | 44.75 | 46.15 | 0.00 | 0.00% | 2 | 38 | 36.76% | Yes |
| BABA270115P00200000 | 10/29 3:23 PM | 200.00 | 42.09 | 48.5 | 50.2 | 0.00 | 0.00% | 4 | 240 | 37.25% | Yes |
| BABA270115P00210000 | 10/9 12:04 PM | 210.00 | 51.61 | 55.25 | 57.35 | 0.00 | 0.00% | 1 | 1 | 36.43% | Yes |
| BABA270115P00220000 | 10/29 3:14 PM | 220.00 | 55.77 | 62.65 | 65.4 | 0.00 | 0.00% | 5 | 104 | 36.40% | Yes |
| BABA270115P00230000 | 9/24 11:02 AM | 230.00 | 63.93 | 65.55 | 68 | 0.00 | 0.00% | 0 | 5 | 24.99% | Yes |
| BABA270115P00240000 | 10/28 1:37 PM | 240.00 | 73.68 | 79.1 | 82 | 0.00 | 0.00% | 290 | 295 | 35.69% | Yes |
| BABA270115P00250000 | 11/5 2:26 PM | 250.00 | 88.85 | 87.6 | 90.3 | 11.00 | 14.13% | 2 | 30 | 34.51% | Yes |
| BABA270115P00260000 | 10/21 1:56 PM | 260.00 | 97.50 | 97.7 | 99.85 | 0.00 | 0.00% | 1 | 2 | 35.53% | Yes |
| BABA270115P00270000 | 9/24 3:33 PM | 270.00 | 98.20 | 98 | 102.5 | 0.00 | 0.00% | 0 | 10 | 0.00% | Yes |
| BABA270115P00280000 | 10/15 11:03 AM | 280.00 | 115.77 | 114.7 | 117.5 | 0.00 | 0.00% | 2 | 10 | 32.83% | Yes |
| BABA270115P00290000 | 10/15 11:03 AM | 290.00 | 125.02 | 124.2 | 127.4 | 0.00 | 0.00% | 2 | 104 | 34.03% | Yes |
| BABA270115P00300000 | 10/23 11:30 AM | 300.00 | 130.04 | 133.5 | 137 | 0.00 | 0.00% | 1 | 11 | 34.04% | Yes |
| BABA270115P00310000 | 10/8 11:35 AM | 310.00 | 132.90 | 143 | 146.5 | 0.00 | 0.00% | 16 | 68 | 33.28% | Yes |
