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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA270617C00010000 | 4/16 11:58 AM | 10.00 | 98.00 | 111 | 116 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| BABA270617C00040000 | 4/15 3:15 PM | 40.00 | 75.80 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| BABA270617C00050000 | 9/25 9:34 AM | 50.00 | 125.00 | 125 | 129.5 | 0.00 | 0.00% | 1 | 15 | 111.76% | Yes |
| BABA270617C00055000 | 4/16 11:24 AM | 55.00 | 59.15 | 72.25 | 74.55 | 0.00 | 0.00% | 128 | 99 | 0.00% | Yes |
| BABA270617C00060000 | 6/24 11:50 AM | 60.00 | 62.52 | 114.7 | 118.2 | 0.00 | 0.00% | 1 | 1 | 93.33% | Yes |
| BABA270617C00065000 | 8/7 10:35 AM | 65.00 | 62.00 | 110.1 | 112.75 | 0.00 | 0.00% | 1 | 1 | 86.82% | Yes |
| BABA270617C00070000 | 10/29 9:56 AM | 70.00 | 115.10 | 98.5 | 102.5 | 0.00 | 0.00% | 1 | 130 | 62.04% | Yes |
| BABA270617C00075000 | 9/29 12:39 PM | 75.00 | 110.27 | 108.75 | 112.05 | 0.00 | 0.00% | 1 | 1 | 99.68% | Yes |
| BABA270617C00080000 | 10/6 10:44 AM | 80.00 | 114.00 | 90 | 94 | 0.00 | 0.00% | 1 | 143 | 58.50% | Yes |
| BABA270617C00085000 | 10/1 10:21 AM | 85.00 | 102.50 | 86 | 90 | 0.00 | 0.00% | 1 | 26 | 57.32% | Yes |
| BABA270617C00090000 | 10/20 10:33 AM | 90.00 | 87.00 | 81.5 | 86 | 0.00 | 0.00% | 1 | 91 | 55.39% | Yes |
| BABA270617C00095000 | 10/14 3:44 PM | 95.00 | 78.00 | 78 | 82 | 0.00 | 0.00% | 1 | 9 | 54.60% | Yes |
| BABA270617C00100000 | 10/31 10:37 AM | 100.00 | 79.67 | 74 | 78.5 | 0.00 | 0.00% | 3 | 176 | 53.63% | Yes |
| BABA270617C00105000 | 11/3 11:03 AM | 105.00 | 73.50 | 71.5 | 73.6 | 0.00 | 0.00% | 1 | 50 | 52.63% | Yes |
| BABA270617C00110000 | 10/31 3:05 PM | 110.00 | 67.60 | 68 | 70.9 | -5.40 | -7.40% | 10 | 256 | 52.63% | Yes |
| BABA270617C00115000 | 10/9 11:56 AM | 115.00 | 72.10 | 63.5 | 68 | 0.00 | 0.00% | 8 | 73 | 51.35% | Yes |
| BABA270617C00120000 | 10/27 11:21 AM | 120.00 | 74.00 | 60 | 64.5 | 0.00 | 0.00% | 20 | 159 | 50.31% | Yes |
| BABA270617C00125000 | 10/10 11:11 AM | 125.00 | 60.00 | 57 | 60.9 | 0.00 | 0.00% | 1 | 63 | 52.59% | Yes |
| BABA270617C00130000 | 11/4 2:47 PM | 130.00 | 55.30 | 54 | 57.45 | 0.00 | 0.00% | 9 | 63 | 51.31% | Yes |
| BABA270617C00135000 | 11/3 10:43 AM | 135.00 | 54.25 | 51 | 55.5 | 0.00 | 0.00% | 1 | 45 | 52.14% | Yes |
| BABA270617C00140000 | 11/3 10:24 AM | 140.00 | 51.50 | 49.15 | 53 | 0.00 | 0.00% | 1 | 85 | 51.98% | Yes |
| BABA270617C00145000 | 11/5 10:38 AM | 145.00 | 47.85 | 45.6 | 50 | -11.15 | -18.90% | 1 | 60 | 50.99% | Yes |
| BABA270617C00150000 | 11/4 10:56 AM | 150.00 | 45.50 | 44.9 | 46.45 | 0.00 | 0.00% | 1 | 131 | 49.18% | Yes |
| BABA270617C00155000 | 11/5 10:40 AM | 155.00 | 42.97 | 42.25 | 44.5 | -4.03 | -8.57% | 1 | 49 | 49.41% | Yes |
| BABA270617C00160000 | 11/5 12:05 PM | 160.00 | 40.75 | 40.2 | 42.25 | -0.25 | -0.61% | 2 | 241 | 49.12% | Yes |
| BABA270617C00165000 | 11/5 2:46 PM | 165.00 | 39.42 | 38 | 41 | 1.59 | 4.20% | 1 | 237 | 49.98% | No |
| BABA270617C00170000 | 11/4 9:42 AM | 170.00 | 35.00 | 35.45 | 37.45 | 0.00 | 0.00% | 1 | 445 | 47.85% | No |
| BABA270617C00175000 | 11/5 1:53 PM | 175.00 | 35.00 | 32.5 | 35.8 | -2.25 | -6.04% | 1 | 104 | 47.99% | No |
| BABA270617C00180000 | 11/4 9:37 AM | 180.00 | 31.60 | 32.4 | 33.65 | 0.00 | 0.00% | 1 | 2242 | 47.41% | No |
| BABA270617C00185000 | 10/28 10:54 AM | 185.00 | 38.63 | 29.65 | 32.5 | 0.00 | 0.00% | 31 | 51 | 47.95% | No |
| BABA270617C00190000 | 10/30 10:43 AM | 190.00 | 35.70 | 27 | 30.8 | 0.00 | 0.00% | 3 | 53 | 47.73% | No |
| BABA270617C00195000 | 10/29 2:00 PM | 195.00 | 36.95 | 27.35 | 28.35 | 0.00 | 0.00% | 1 | 69 | 46.52% | No |
| BABA270617C00200000 | 11/5 3:19 PM | 200.00 | 27.00 | 24.65 | 27.35 | 0.55 | 2.08% | 7 | 1488 | 46.96% | No |
| BABA270617C00210000 | 11/5 9:31 AM | 210.00 | 23.69 | 22.65 | 25.3 | -0.61 | -2.51% | 1 | 168 | 47.54% | No |
| BABA270617C00220000 | 11/5 2:45 PM | 220.00 | 22.40 | 21.1 | 23 | -0.30 | -1.32% | 3 | 2081 | 47.53% | No |
| BABA270617C00230000 | 10/17 10:08 AM | 230.00 | 19.30 | 18.25 | 19.9 | 0.00 | 0.00% | 2 | 528 | 46.26% | No |
| BABA270617C00240000 | 10/31 11:26 AM | 240.00 | 20.10 | 17.3 | 18.35 | 0.00 | 0.00% | 19 | 40 | 46.64% | No |
| BABA270617C00250000 | 11/4 3:26 PM | 250.00 | 16.15 | 15.35 | 16.5 | 0.00 | 0.00% | 8 | 809 | 46.41% | No |
| BABA270617C00260000 | 11/3 10:16 AM | 260.00 | 15.55 | 14 | 15.5 | 0.00 | 0.00% | 1 | 46 | 47.08% | No |
| BABA270617C00270000 | 10/31 1:17 PM | 270.00 | 14.76 | 12.15 | 14.8 | 0.00 | 0.00% | 3 | 12 | 48.00% | No |
| BABA270617C00280000 | 11/5 3:11 PM | 280.00 | 12.40 | 9.5 | 12.75 | -1.60 | -11.43% | 2 | 12 | 46.89% | No |
| BABA270617C00290000 | 11/3 3:49 PM | 290.00 | 11.95 | 8.5 | 11.65 | 0.00 | 0.00% | 2 | 46 | 46.92% | No |
| BABA270617C00300000 | 11/5 2:01 PM | 300.00 | 10.40 | 8.85 | 10.6 | 0.40 | 4.00% | 8 | 394 | 46.86% | No |
| BABA270617C00310000 | 10/15 11:03 AM | 310.00 | 9.50 | 7.2 | 10.9 | 0.00 | 0.00% | 1 | 376 | 48.76% | No |
| BABA270617C00330000 | 10/15 3:39 PM | 330.00 | 8.10 | 6.65 | 9.35 | 0.00 | 0.00% | 1 | 2 | 48.98% | No |
| BABA270617C00360000 | 10/31 9:46 AM | 360.00 | 8.80 | 5.2 | 7.55 | 0.00 | 0.00% | 1 | 78 | 49.38% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA270617P00010000 | 6/10 12:43 PM | 10.00 | 0.09 | 0 | 0 | 0.00 | 0.00% | 1 | 58 | 50.00% | No |
| BABA270617P00020000 | 4/28 3:54 PM | 20.00 | 0.30 | 0.07 | 0.35 | 0.00 | 0.00% | 0 | 1 | 73.83% | No |
| BABA270617P00030000 | 5/16 12:41 PM | 30.00 | 0.50 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 25.00% | No |
| BABA270617P00040000 | 5/30 9:45 AM | 40.00 | 0.95 | 0 | 0 | 0.00 | 0.00% | 1 | 3 | 25.00% | No |
| BABA270617P00050000 | 10/22 9:56 AM | 50.00 | 0.62 | 0.4 | 0.9 | 0.00 | 0.00% | 3 | 417 | 50.02% | No |
| BABA270617P00055000 | 10/31 12:16 PM | 55.00 | 0.82 | 0 | 1.2 | 0.00 | 0.00% | 4 | 16 | 51.90% | No |
| BABA270617P00060000 | 8/21 10:20 AM | 60.00 | 1.80 | 0 | 1.76 | 0.00 | 0.00% | 1 | 10 | 52.22% | No |
| BABA270617P00065000 | 10/24 11:02 AM | 65.00 | 1.15 | 1.09 | 2.8 | 0.00 | 0.00% | 2 | 42 | 54.27% | No |
| BABA270617P00070000 | 10/10 2:42 PM | 70.00 | 1.66 | 1.32 | 3.45 | 0.00 | 0.00% | 1 | 569 | 53.39% | No |
| BABA270617P00075000 | 8/27 10:59 AM | 75.00 | 3.70 | 0.23 | 2.91 | 0.00 | 0.00% | 2 | 95 | 47.42% | No |
| BABA270617P00080000 | 10/10 12:04 PM | 80.00 | 2.98 | 1.6 | 3.5 | 0.00 | 0.00% | 2 | 49 | 46.44% | No |
| BABA270617P00085000 | 9/26 9:52 AM | 85.00 | 2.67 | 0 | 0 | 0.00 | 0.00% | 20 | 12 | 12.50% | No |
| BABA270617P00090000 | 11/4 12:46 PM | 90.00 | 4.15 | 3.75 | 4.8 | 0.00 | 0.00% | 2 | 77 | 44.27% | No |
| BABA270617P00095000 | 11/4 12:46 PM | 95.00 | 4.90 | 4.55 | 5.1 | 0.00 | 0.00% | 2 | 94 | 41.99% | No |
| BABA270617P00100000 | 10/10 9:52 AM | 100.00 | 4.87 | 4.9 | 6.1 | 0.00 | 0.00% | 1 | 247 | 41.54% | No |
| BABA270617P00105000 | 10/7 10:50 AM | 105.00 | 4.85 | 6.4 | 7.9 | 0.00 | 0.00% | 2 | 5 | 42.62% | No |
| BABA270617P00110000 | 10/14 9:48 AM | 110.00 | 8.85 | 7.65 | 9.15 | 0.00 | 0.00% | 30 | 46 | 42.10% | No |
| BABA270617P00115000 | 10/17 1:55 PM | 115.00 | 9.30 | 8.95 | 10.45 | 0.00 | 0.00% | 1 | 48 | 41.47% | No |
| BABA270617P00120000 | 10/13 9:50 AM | 120.00 | 10.40 | 8.5 | 12.95 | 0.00 | 0.00% | 9 | 325 | 42.75% | No |
| BABA270617P00125000 | 10/3 12:42 PM | 125.00 | 7.95 | 10.5 | 13.8 | 0.00 | 0.00% | 56 | 103 | 40.95% | No |
| BABA270617P00130000 | 10/31 3:49 PM | 130.00 | 13.80 | 12.2 | 15.35 | 0.00 | 0.00% | 2 | 93 | 40.19% | No |
| BABA270617P00135000 | 10/31 10:24 AM | 135.00 | 15.57 | 14 | 17.25 | 0.00 | 0.00% | 4 | 61 | 39.81% | No |
| BABA270617P00140000 | 10/31 3:05 PM | 140.00 | 17.15 | 16.7 | 19.25 | 0.00 | 0.00% | 32 | 213 | 39.40% | No |
| BABA270617P00145000 | 9/24 9:40 AM | 145.00 | 16.30 | 16 | 19.7 | 0.00 | 0.00% | 1 | 102 | 36.73% | No |
| BABA270617P00150000 | 10/14 9:34 AM | 150.00 | 24.00 | 21.95 | 23.7 | 0.00 | 0.00% | 1 | 6 | 38.72% | No |
| BABA270617P00155000 | 10/27 11:06 AM | 155.00 | 20.75 | 24.65 | 26.45 | 0.00 | 0.00% | 67 | 71 | 38.81% | No |
| BABA270617P00160000 | 10/16 9:31 AM | 160.00 | 27.50 | 26.4 | 28.7 | 0.00 | 0.00% | 2 | 408 | 38.11% | No |
| BABA270617P00165000 | 10/20 3:16 PM | 165.00 | 27.70 | 29.75 | 31.65 | 0.00 | 0.00% | 1 | 102 | 38.15% | Yes |
| BABA270617P00170000 | 10/31 3:49 PM | 170.00 | 32.09 | 32.5 | 34.15 | 0.00 | 0.00% | 2 | 258 | 37.49% | Yes |
| BABA270617P00175000 | 10/21 10:17 AM | 175.00 | 34.95 | 33.5 | 37 | 0.00 | 0.00% | 20 | 41 | 37.13% | Yes |
| BABA270617P00180000 | 10/21 9:32 AM | 180.00 | 36.50 | 37.15 | 40.1 | 0.00 | 0.00% | 10 | 11 | 36.93% | Yes |
| BABA270617P00185000 | 11/4 9:56 AM | 185.00 | 41.90 | 40.6 | 43.45 | 0.00 | 0.00% | 8 | 19 | 36.91% | Yes |
| BABA270617P00190000 | 10/2 1:19 PM | 190.00 | 34.50 | 43 | 46.5 | 0.00 | 0.00% | 739 | 497 | 36.40% | Yes |
| BABA270617P00195000 | 6/30 12:10 PM | 195.00 | 83.10 | 43.2 | 44.9 | 0.00 | 0.00% | 20 | 14 | 30.10% | Yes |
| BABA270617P00200000 | 10/13 10:59 AM | 200.00 | 51.78 | 51.7 | 53.35 | 0.00 | 0.00% | 1 | 11 | 35.93% | Yes |
| BABA270617P00210000 | 10/28 12:36 PM | 210.00 | 54.43 | 59 | 60.75 | 0.00 | 0.00% | 1 | 6 | 35.69% | Yes |
| BABA270617P00220000 | 10/2 9:56 AM | 220.00 | 52.69 | 66.55 | 67.9 | 0.00 | 0.00% | 0 | 4 | 34.69% | Yes |
| BABA270617P00230000 | 10/23 1:12 PM | 230.00 | 71.90 | 73.15 | 76 | 0.00 | 0.00% | 0 | 1 | 34.51% | Yes |
| BABA270617P00240000 | 10/23 1:10 PM | 240.00 | 79.75 | 81 | 85.5 | 0.00 | 0.00% | 0 | 1 | 35.99% | Yes |
| BABA270617P00250000 | 9/24 9:40 AM | 250.00 | 81.75 | 83.85 | 87.45 | 0.00 | 0.00% | 2 | 2 | 23.71% | Yes |
| BABA270617P00270000 | 9/19 3:29 PM | 270.00 | 109.30 | 106.5 | 110.5 | 0.00 | 0.00% | 3 | 3 | 33.45% | Yes |
| BABA270617P00280000 | 9/24 9:40 AM | 280.00 | 106.48 | 109 | 112.9 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| BABA270617P00290000 | 5/15 10:05 AM | 290.00 | 166.06 | 0 | 0 | 0.00 | 0.00% | 4 | 0 | 0.00% | Yes |
| BABA270617P00300000 | 10/31 9:31 AM | 300.00 | 131.60 | 134.65 | 137.75 | 0.00 | 0.00% | 1 | 5 | 31.57% | Yes |
| BABA270617P00310000 | 10/8 11:35 AM | 310.00 | 133.65 | 144 | 147.75 | 0.00 | 0.00% | 0 | 4 | 32.80% | Yes |
| BABA270617P00320000 | 10/30 2:39 PM | 320.00 | 147.00 | 153.5 | 158 | 0.00 | 0.00% | 0 | 6 | 34.67% | Yes |
