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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA271217C00010000 | 6/6 12:46 PM | 10.00 | 108.93 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| BABA271217C00020000 | 6/11 1:31 PM | 20.00 | 99.80 | 0 | 0 | 0.00 | 0.00% | 40 | 3 | 0.00% | Yes |
| BABA271217C00040000 | 6/11 12:40 PM | 40.00 | 83.00 | 0 | 0 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| BABA271217C00050000 | 10/31 11:02 AM | 50.00 | 122.91 | 116.5 | 120.5 | 0.00 | 0.00% | 3 | 30 | 63.79% | Yes |
| BABA271217C00055000 | 10/13 9:40 AM | 55.00 | 114.27 | 112 | 116 | 0.00 | 0.00% | 1 | 21 | 61.28% | Yes |
| BABA271217C00060000 | 10/2 11:11 AM | 60.00 | 134.00 | 108 | 112 | 0.00 | 0.00% | 1 | 66 | 60.71% | Yes |
| BABA271217C00065000 | 10/13 9:38 AM | 65.00 | 105.75 | 103.5 | 107.5 | 0.00 | 0.00% | 5 | 14 | 58.17% | Yes |
| BABA271217C00070000 | 11/4 11:05 AM | 70.00 | 101.00 | 99.5 | 103.5 | 0.00 | 0.00% | 1 | 91 | 57.23% | Yes |
| BABA271217C00075000 | 10/13 3:37 PM | 75.00 | 100.06 | 95.5 | 100 | 0.00 | 0.00% | 1 | 213 | 56.78% | Yes |
| BABA271217C00080000 | 10/8 11:35 AM | 80.00 | 106.20 | 91.5 | 96 | 0.00 | 0.00% | 1 | 64 | 55.47% | Yes |
| BABA271217C00085000 | 10/17 1:31 PM | 85.00 | 91.50 | 87.5 | 92 | 0.00 | 0.00% | 5 | 16 | 54.08% | Yes |
| BABA271217C00090000 | 10/23 2:11 PM | 90.00 | 92.00 | 84 | 88.5 | 0.00 | 0.00% | 1 | 105 | 53.67% | Yes |
| BABA271217C00095000 | 10/20 1:16 PM | 95.00 | 91.00 | 80.5 | 84.5 | 0.00 | 0.00% | 1 | 13 | 52.58% | Yes |
| BABA271217C00100000 | 11/5 3:52 PM | 100.00 | 79.20 | 78 | 80.6 | -1.80 | -2.22% | 1 | 5598 | 52.40% | Yes |
| BABA271217C00105000 | 10/14 10:03 AM | 105.00 | 72.00 | 74.5 | 77.25 | 0.00 | 0.00% | 2 | 147 | 51.65% | Yes |
| BABA271217C00110000 | 10/31 10:37 AM | 110.00 | 76.00 | 71.05 | 73.9 | 0.00 | 0.00% | 1 | 390 | 50.83% | Yes |
| BABA271217C00115000 | 10/31 1:11 PM | 115.00 | 73.00 | 67 | 70.25 | 0.00 | 0.00% | 1 | 5326 | 51.69% | Yes |
| BABA271217C00120000 | 11/4 11:16 AM | 120.00 | 65.90 | 64.75 | 68.5 | 0.00 | 0.00% | 40 | 621 | 50.28% | Yes |
| BABA271217C00125000 | 10/31 10:50 AM | 125.00 | 67.00 | 62.55 | 64.05 | 0.00 | 0.00% | 10 | 157 | 50.29% | Yes |
| BABA271217C00130000 | 11/4 9:50 AM | 130.00 | 59.50 | 59.15 | 62.5 | 0.00 | 0.00% | 7 | 142 | 51.51% | Yes |
| BABA271217C00135000 | 10/31 3:05 PM | 135.00 | 62.10 | 55.5 | 60 | 0.00 | 0.00% | 3 | 88 | 51.30% | Yes |
| BABA271217C00140000 | 11/3 12:06 PM | 140.00 | 58.02 | 53 | 57 | 0.00 | 0.00% | 21 | 294 | 50.35% | Yes |
| BABA271217C00145000 | 10/22 11:21 AM | 145.00 | 53.90 | 50.5 | 54.65 | 0.00 | 0.00% | 1 | 55 | 50.13% | Yes |
| BABA271217C00150000 | 11/5 9:52 AM | 150.00 | 50.10 | 49.1 | 51.35 | -0.33 | -0.65% | 1 | 7914 | 48.69% | Yes |
| BABA271217C00155000 | 11/4 12:52 PM | 155.00 | 48.40 | 46.1 | 49.25 | 0.00 | 0.00% | 1 | 211 | 48.60% | Yes |
| BABA271217C00160000 | 11/5 11:13 AM | 160.00 | 46.15 | 45.25 | 47.2 | 0.85 | 1.88% | 2 | 229 | 48.46% | Yes |
| BABA271217C00165000 | 11/5 10:40 AM | 165.00 | 43.97 | 43.5 | 45.7 | -7.53 | -14.62% | 1 | 181 | 48.85% | No |
| BABA271217C00170000 | 11/5 12:05 PM | 170.00 | 42.05 | 40.8 | 43.05 | -3.13 | -6.93% | 2 | 351 | 47.88% | No |
| BABA271217C00175000 | 11/4 9:38 AM | 175.00 | 38.60 | 38.95 | 41.65 | 0.00 | 0.00% | 1 | 360 | 48.20% | No |
| BABA271217C00180000 | 11/4 10:49 AM | 180.00 | 38.70 | 36 | 39.85 | 0.00 | 0.00% | 2 | 236 | 48.01% | No |
| BABA271217C00185000 | 10/21 11:15 AM | 185.00 | 37.85 | 34.5 | 38.45 | 0.00 | 0.00% | 2 | 414 | 48.17% | No |
| BABA271217C00190000 | 11/4 10:58 AM | 190.00 | 35.30 | 33 | 35.8 | 0.00 | 0.00% | 3 | 532 | 46.94% | No |
| BABA271217C00195000 | 10/30 12:13 PM | 195.00 | 40.03 | 31.5 | 34.95 | 0.00 | 0.00% | 10 | 441 | 47.54% | No |
| BABA271217C00200000 | 11/5 3:56 PM | 200.00 | 32.15 | 31.35 | 32.8 | -0.06 | -0.19% | 1 | 2259 | 46.72% | No |
| BABA271217C00210000 | 11/3 10:52 AM | 210.00 | 30.13 | 28.95 | 30.15 | 0.00 | 0.00% | 2 | 375 | 46.61% | No |
| BABA271217C00220000 | 11/5 3:43 PM | 220.00 | 26.99 | 24.5 | 27.55 | -1.91 | -6.61% | 1 | 104 | 46.32% | No |
| BABA271217C00230000 | 11/5 12:15 PM | 230.00 | 24.79 | 23.8 | 25.3 | 0.10 | 0.41% | 15 | 222 | 46.18% | No |
| BABA271217C00240000 | 11/5 12:15 PM | 240.00 | 22.76 | 22.05 | 24.25 | 0.05 | 0.22% | 15 | 2495 | 47.13% | No |
| BABA271217C00250000 | 11/4 11:30 AM | 250.00 | 21.33 | 20.2 | 21.55 | 0.00 | 0.00% | 7 | 4359 | 46.14% | No |
| BABA271217C00260000 | 10/28 12:43 PM | 260.00 | 23.82 | 17.5 | 20.75 | 0.00 | 0.00% | 1 | 3 | 47.05% | No |
| BABA271217C00270000 | 10/28 12:30 PM | 270.00 | 22.15 | 17.15 | 19.4 | 0.00 | 0.00% | 6 | 11 | 47.22% | No |
| BABA271217C00280000 | 10/21 11:28 AM | 280.00 | 16.70 | 15.05 | 17.45 | 0.00 | 0.00% | 6 | 83 | 46.57% | No |
| BABA271217C00290000 | 11/3 3:47 PM | 290.00 | 16.35 | 13.35 | 17.75 | 0.00 | 0.00% | 2 | 110 | 48.39% | No |
| BABA271217C00300000 | 10/31 1:12 PM | 300.00 | 16.07 | 12.15 | 15.95 | 0.00 | 0.00% | 3 | 3550 | 47.67% | No |
| BABA271217C00310000 | 11/4 12:33 PM | 310.00 | 13.73 | 12.9 | 13.65 | 0.00 | 0.00% | 1 | 699 | 46.16% | No |
| BABA271217C00360000 | 11/5 2:27 PM | 360.00 | 9.60 | 7.5 | 10.85 | 0.69 | 7.74% | 6 | 38 | 48.07% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA271217P00020000 | 5/22 12:58 PM | 20.00 | 0.26 | 0 | 0 | 0.00 | 0.00% | 1 | 3 | 25.00% | No |
| BABA271217P00030000 | 6/3 9:32 AM | 30.00 | 0.73 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 25.00% | No |
| BABA271217P00040000 | 6/10 3:52 PM | 40.00 | 1.08 | 0 | 0 | 0.00 | 0.00% | 1 | 3 | 25.00% | No |
| BABA271217P00050000 | 11/5 3:55 PM | 50.00 | 0.98 | 0.63 | 1.29 | 0.02 | 2.08% | 10 | 109 | 49.72% | No |
| BABA271217P00055000 | 11/5 10:43 AM | 55.00 | 1.30 | 0.42 | 1.52 | 0.00 | 0.00% | 2 | 94 | 47.63% | No |
| BABA271217P00060000 | 10/28 3:40 PM | 60.00 | 1.28 | 1.14 | 2.03 | 0.00 | 0.00% | 2 | 127 | 47.14% | No |
| BABA271217P00065000 | 11/5 1:28 PM | 65.00 | 2.03 | 1.54 | 2.78 | 0.35 | 20.83% | 5 | 38 | 47.32% | No |
| BABA271217P00070000 | 10/14 10:30 AM | 70.00 | 2.79 | 2.21 | 3.95 | 0.00 | 0.00% | 10 | 23 | 48.47% | No |
| BABA271217P00075000 | 10/2 11:06 AM | 75.00 | 2.11 | 2.19 | 4.35 | 0.00 | 0.00% | 4 | 41 | 46.45% | No |
| BABA271217P00080000 | 10/2 9:43 AM | 80.00 | 2.68 | 2.93 | 4.5 | 0.00 | 0.00% | 5 | 43 | 43.72% | No |
| BABA271217P00085000 | 10/9 11:09 AM | 85.00 | 3.70 | 3.35 | 5 | 0.00 | 0.00% | 11 | 29 | 42.10% | No |
| BABA271217P00090000 | 10/22 11:08 AM | 90.00 | 5.40 | 4.15 | 5.75 | 0.00 | 0.00% | 1 | 780 | 41.09% | No |
| BABA271217P00095000 | 11/4 11:58 AM | 95.00 | 6.40 | 6.2 | 6.75 | 0.00 | 0.00% | 1 | 71 | 40.51% | No |
| BABA271217P00100000 | 11/5 10:23 AM | 100.00 | 7.70 | 7.2 | 7.9 | 1.30 | 20.31% | 20 | 288 | 40.06% | No |
| BABA271217P00105000 | 10/7 2:17 PM | 105.00 | 6.49 | 8.6 | 9.15 | 0.00 | 0.00% | 3 | 308 | 39.59% | No |
| BABA271217P00110000 | 11/5 11:14 AM | 110.00 | 10.43 | 10 | 10.6 | 1.38 | 15.25% | 1 | 101 | 39.30% | No |
| BABA271217P00115000 | 10/24 9:44 AM | 115.00 | 10.75 | 11.45 | 12.4 | 0.00 | 0.00% | 1 | 138 | 39.37% | No |
| BABA271217P00120000 | 11/5 11:14 AM | 120.00 | 13.75 | 12.1 | 14.7 | -0.05 | -0.36% | 1 | 184 | 39.97% | No |
| BABA271217P00125000 | 11/5 3:43 PM | 125.00 | 14.95 | 14.75 | 16.9 | 2.11 | 16.43% | 1 | 42 | 40.16% | No |
| BABA271217P00130000 | 10/21 1:32 PM | 130.00 | 16.80 | 16.5 | 18.55 | 0.00 | 0.00% | 1 | 35 | 39.41% | No |
| BABA271217P00135000 | 10/10 2:02 PM | 135.00 | 19.85 | 17.75 | 19.9 | 0.00 | 0.00% | 18 | 49 | 38.18% | No |
| BABA271217P00140000 | 10/30 3:51 PM | 140.00 | 19.66 | 21.2 | 21.95 | 0.00 | 0.00% | 1 | 42 | 37.75% | No |
| BABA271217P00145000 | 10/31 9:51 AM | 145.00 | 22.86 | 23.45 | 24.2 | 0.00 | 0.00% | 4 | 281 | 37.43% | No |
| BABA271217P00150000 | 11/5 9:30 AM | 150.00 | 26.22 | 25.85 | 27.3 | 0.07 | 0.27% | 1 | 502 | 37.97% | No |
| BABA271217P00155000 | 11/4 3:36 PM | 155.00 | 28.55 | 28.35 | 29.7 | 0.00 | 0.00% | 10 | 897 | 37.56% | No |
| BABA271217P00160000 | 11/4 2:49 PM | 160.00 | 31.65 | 30.95 | 32.3 | 0.00 | 0.00% | 1 | 177 | 37.25% | No |
| BABA271217P00165000 | 10/14 10:52 AM | 165.00 | 34.28 | 33.65 | 35.1 | 0.00 | 0.00% | 1 | 355 | 37.06% | Yes |
| BABA271217P00170000 | 11/4 10:27 AM | 170.00 | 36.42 | 35.65 | 37.4 | 0.00 | 0.00% | 2 | 385 | 36.22% | Yes |
| BABA271217P00175000 | 10/10 9:56 AM | 175.00 | 35.70 | 39.15 | 40.35 | 0.00 | 0.00% | 1 | 134 | 35.97% | Yes |
| BABA271217P00180000 | 10/16 10:55 AM | 180.00 | 41.92 | 40.6 | 44.4 | 0.00 | 0.00% | 1 | 233 | 36.78% | Yes |
| BABA271217P00185000 | 11/4 10:28 AM | 185.00 | 45.35 | 43.9 | 46.95 | 0.00 | 0.00% | 2 | 100 | 35.91% | Yes |
| BABA271217P00190000 | 10/13 10:05 AM | 190.00 | 47.58 | 46.85 | 50.25 | 0.00 | 0.00% | 1 | 281 | 35.73% | Yes |
| BABA271217P00195000 | 9/24 9:44 AM | 195.00 | 45.09 | 46.4 | 49.9 | 0.00 | 0.00% | 11 | 26 | 31.62% | Yes |
| BABA271217P00200000 | 10/10 11:34 AM | 200.00 | 57.09 | 53.5 | 56.9 | 0.00 | 0.00% | 1 | 146 | 35.15% | Yes |
| BABA271217P00210000 | 9/26 2:03 PM | 210.00 | 56.25 | 0 | 0 | 0.00 | 0.00% | 176 | 198 | 0.00% | Yes |
| BABA271217P00220000 | 9/26 2:03 PM | 220.00 | 63.30 | 0 | 0 | 0.00 | 0.00% | 208 | 209 | 0.00% | Yes |
| BABA271217P00240000 | 11/5 2:09 PM | 240.00 | 85.45 | 84.5 | 88 | 11.28 | 15.21% | 2 | 2250 | 34.48% | Yes |
| BABA271217P00250000 | 10/7 3:44 PM | 250.00 | 82.36 | 91.8 | 96 | 0.00 | 0.00% | 34 | 200 | 33.85% | Yes |
| BABA271217P00260000 | 10/28 12:19 PM | 260.00 | 95.55 | 100 | 104.35 | 0.00 | 0.00% | 2 | 22 | 33.37% | Yes |
| BABA271217P00270000 | 9/25 12:02 PM | 270.00 | 102.13 | 102 | 106.5 | 0.00 | 0.00% | 0 | 60 | 20.83% | Yes |
| BABA271217P00280000 | 9/24 2:24 PM | 280.00 | 109.32 | 110.5 | 114.45 | 0.00 | 0.00% | 0 | 16 | 0.00% | Yes |
| BABA271217P00290000 | 10/2 12:56 PM | 290.00 | 109.15 | 126.5 | 130.7 | 0.00 | 0.00% | 37 | 110 | 32.22% | Yes |
| BABA271217P00300000 | 9/24 9:51 AM | 300.00 | 128.38 | 128.5 | 132 | 0.00 | 0.00% | 7 | 6 | 0.00% | Yes |
| BABA271217P00310000 | 10/1 9:57 AM | 310.00 | 133.95 | 145 | 149.2 | 0.00 | 0.00% | 9 | 26 | 31.86% | Yes |
| BABA271217P00320000 | 10/29 9:35 AM | 320.00 | 143.20 | 154.5 | 158.5 | 0.00 | 0.00% | 5 | 3 | 31.46% | Yes |
