Free Trial
→ This company will win the AI race (From Porter & Company) (Ad) Free BABA Stock Alerts

Alibaba Group (BABA) Options Chain & Prices

Alibaba Group logo
$86.77 -0.34 (-0.39%)
(As of 11/20/2024 ET)
Compare

BABA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/22/2024$70.00$16.756Call6 - - 71
(+10)		88.06%
(+11.56%)		0.9997825
11/22/2024$75.00$0.005Put1310 - 4095
(-3)		74.07%
(+10.62%)		-0.0038556
11/22/2024$79.00$0.015Put2651261322
(+1)		56.57%
(+5.00%)		-0.01255883
11/22/2024$80.00$0.020Put216951022139
(+21)		51.90%
(+3.71%)		-0.01733828
11/22/2024$80.00$6.782Call121201285
(+29)		51.90%
(+3.71%)		0.98291611
11/22/2024$81.00$0.030Put119224546
(+50)		47.71%
(+2.77%)		-0.02588631
11/22/2024$81.00$5.791Call1 - 1123
(+0)		47.71%
(+2.77%)		0.9743761
11/22/2024$82.00$0.049Put1686949954
(+46)		44.41%
(+2.24%)		-0.04303637
11/22/2024$82.00$4.812Call8 - 658
(-13)		44.41%
(+2.24%)		0.9572432
11/22/2024$83.00$0.095Put283109621206
(+83)		42.92%
(+2.72%)		-0.07800861
11/22/2024$83.00$3.858Call33302153
(+33)		42.23%
(+2.03%)		0.9223574
11/22/2024$84.00$0.193Put8623214401496
(+382)		40.99%
(+1.09%)		-0.14282880
11/22/2024$84.00$2.956Call2 - 169
(+6)		41.02%
(+1.90%)		0.85782
11/22/2024$85.00$0.383Put1,7721,1743284136
(+728)		40.55%
(+0.73%)		-0.245699278
11/22/2024$85.00$2.146Call796512312
(+53)		40.55%
(+1.69%)		0.75566521
11/22/2024$86.00$0.706Put949986851315
(+61)		40.68%
(+1.50%)		-0.382398113
11/22/2024$86.00$1.468Call24511092383
(+52)		40.62%
(+0.49%)		0.62046157
11/22/2024$87.00$1.190Put484209832011
(+21)		41.17%
(+0.73%)		-0.533664113
11/22/2024$87.00$0.949Call1,0703302741059
(+545)		41.00%
(+1.05%)		0.471389176
11/22/2024$88.00$1.833Put24125822032
(+81)		42.22%
(+1.18%)		-0.67389255
11/22/2024$88.00$0.587Call1,9046257232426
(+1263)		41.93%
(+1.12%)		0.333403403
11/22/2024$89.00$2.609Put714211329
(-23)		43.79%
(+1.41%)		-0.78465827
11/22/2024$89.00$0.356Call1,6557476821502
(+292)		44.51%
(+1.40%)		0.224107315
11/22/2024$90.00$3.480Put16737866163
(+12)		45.99%
(+2.00%)		-0.86137166
11/22/2024$90.00$0.220Call9,2772,4364,65711605
(+4025)		45.12%
(+0.85%)		0.147954648
11/22/2024$91.00$4.409Put6928149243
(-420)		48.80%
(+2.95%)		-0.91020826
11/22/2024$91.00$0.142Call2,1349778515661
(-849)		48.78%
(+2.93%)		0.099154268
11/22/2024$92.00$5.370Put36104876
(-37)		52.15%
(+4.21%)		-0.93997917
11/22/2024$92.00$0.099Call1,2788353905728
(-1036)		52.13%
(+2.97%)		0.06911159
11/22/2024$93.00$6.348Put65 - 2566
(-17)		55.84%
(+5.61%)		-0.95836310
11/22/2024$93.00$0.073Call1,3336352014758
(+7)		55.08%
(+4.84%)		0.05053189
11/22/2024$94.00$7.335Put4181381
(-12)		59.65%
(+7.01%)		-0.97032622
11/22/2024$94.00$0.056Call6863191047227
(+80)		59.65%
(+7.01%)		0.03815772
11/22/2024$95.00$8.327Put265681803
(-183)		63.43%
(+8.34%)		-0.97831550
11/22/2024$95.00$0.044Call2,5991,0531,4708139
(-250)		63.43%
(+8.34%)		0.029534127
11/22/2024$96.00$9.321Put1452480
(-44)		67.11%
(+9.59%)		-0.9840887
11/22/2024$96.00$0.036Call1,018 - 1,0103281
(+30)		67.11%
(+9.59%)		0.02325548
11/22/2024$97.00$10.316Put1639473
(-23)		70.67%
(+10.79%)		-0.988168
11/22/2024$97.00$0.029Call160231144618
(+59)		70.67%
(+10.79%)		0.01855553
11/22/2024$98.00$11.313Put12 - 4209
(-5)		74.11%
(+11.93%)		-0.9911479
Trump’s Sending THIS Crypto Higher on Purpose (Ad)

Discover the coin set to explode before 2025! Trump could trigger THIS crypto coin…

YES, I WANT THE #1 CRYPTO NOW
11/22/2024$98.00$0.024Call990890923378
(-166)		74.11%
(+11.93%)		0.01496892
11/22/2024$99.00$12.311Put7 - 4103
(-40)		77.44%
(+13.03%)		-0.9933853
11/22/2024$99.00$0.020Call569253182890
(-24)		77.44%
(+13.03%)		0.01219269
11/22/2024$100.00$13.310Put2372 - 273
(-2453)		80.68%
(+80.68%)		-0.9950128
11/22/2024$100.00$0.016Call4261841298936
(+47)		80.68%
(+14.09%)		0.01001594
11/22/2024$101.00$0.014Call513631183
(-40)		83.82%
(+15.12%)		0.0082937
11/22/2024$102.00$0.012Call201201 - 2268
(+11)		86.88%
(+16.12%)		0.0069154
11/22/2024$103.00$0.010Call1010 - 1366
(+0)		89.86%
(+17.09%)		0.0058051
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:BABA) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners
The Crypto That’s Making Wall Street Sweat
The Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...
Crypto 101 Media | Sponsored
Missed Nvidia? Watch this ASAP
This little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrou...
Brownstone Research | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
Crypto’s next big bull run?
Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on Nov...
Weiss Ratings | Sponsored
“This Changes Everything” - Trump Hands Millions Massive IRS Gift
Now it's your time to return the favor by taking advantage of this tax "revenge loophole." Because even as ...
Colonial Metals | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Elon knows the truth, which is why they want him silenced
Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to h...
Porter & Company | Sponsored