Free Trial

Alibaba Group (BABA) Options Chain & Prices

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free BABA Stock Alerts
$80.04
+0.58 (+0.73%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

BABA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/17/2024$65.00$0.049Put3922427923457
(-23)		72.57%
(+5.33%)		-0.01709860
5/17/2024$65.00$15.138Call5 - 51582
(+0)		72.57%
(+5.33%)		0.9829431
5/17/2024$66.00$0.053Put2411114
(-3)		68.70%
(+4.73%)		-0.01913513
5/17/2024$66.00$14.142Call3 - - 41
(+0)		68.70%
(+4.73%)		0.980911
5/17/2024$67.00$0.058Put151 - 210
(-3)		64.92%
(+3.93%)		-0.0216623
5/17/2024$68.00$0.064Put752648678
(-3)		61.30%
(+2.85%)		-0.02496210
5/17/2024$68.00$12.155Call1410 - 160
(+0)		61.30%
(+2.85%)		0.975095
5/17/2024$69.00$0.073Put2,1371,985112592
(+29)		57.97%
(+1.49%)		-0.0295679
5/17/2024$69.00$11.166Call1 - - 47
(-1)		57.97%
(+1.49%)		0.97051
5/17/2024$70.00$0.089Put66716035333564
(-2018)		55.28%
(+0.11%)		-0.03646122
5/17/2024$70.00$10.182Call161135815146
(-11)		55.12%
(-0.05%)		0.96361130
5/17/2024$71.00$0.116Put1,0306603033054
(+12)		52.98%
(-1.57%)		-0.04745597
5/17/2024$71.00$9.210Call5721218
(+0)		52.98%
(-1.57%)		0.95263311
5/17/2024$72.00$0.165Put1,164529654671
(+3158)		51.80%
(-2.75%)		-0.065258101
5/17/2024$72.00$8.260Call1119101753
(+5)		51.80%
(-2.75%)		0.93486515
5/17/2024$73.00$0.251Put2,6088757752142
(+45)		51.69%
(-3.37%)		-0.092849145
5/17/2024$73.00$7.348Call26181431100
(+65)		51.69%
(-3.37%)		0.90732440
5/17/2024$74.00$0.392Put1,8509404452657
(+1728)		52.48%
(-3.41%)		-0.13176260
5/17/2024$74.00$6.490Call1973 - 832
(-5)		52.48%
(-3.41%)		0.86849319
5/17/2024$75.00$0.600Put2,8162822,01715186
(-12)		54.00%
(-2.88%)		-0.180644255
5/17/2024$75.00$5.699Call64116731517618
(-11)		53.83%
(-3.06%)		0.819715116
5/17/2024$76.00$0.876Put1,0691402773468
(+119)		55.33%
(-2.61%)		-0.236206177
5/17/2024$76.00$4.975Call16879341837
(-12)		55.31%
(-2.63%)		0.76428155
5/17/2024$77.00$1.216Put1,5622185921329
(-4)		56.68%
(-2.41%)		-0.295428188
5/17/2024$77.00$4.316Call19066292491
(+40)		56.68%
(-2.33%)		0.70520573
5/17/2024$78.00$1.618Put1,9081421,3773519
(+753)		57.87%
(-2.60%)		-0.356392191
5/17/2024$78.00$3.717Call1,627661,3424435
(+433)		57.87%
(-2.21%)		0.644414236
5/17/2024$79.00$2.081Put1,902784401407
(+451)		58.88%
(-2.30%)		-0.4177241,312
5/17/2024$79.00$3.181Call784611961465
(-54)		59.12%
(-1.72%)		0.583278133
5/17/2024$80.00$2.605Put917843504346
(+5)		61.17%
(-1.13%)		-0.478127203
5/17/2024$80.00$2.705Call5,1841,0401,64434179
(+6195)		60.28%
(-2.08%)		0.5230881,991
5/17/2024$81.00$3.188Put1,4804739692166
(+50)		60.89%
(-2.49%)		-0.536403174
5/17/2024$81.00$2.288Call4,0701,4101,4675598
(+369)		62.09%
(-1.11%)		0.465043533
5/17/2024$82.00$3.824Put116502310
(+51)		61.77%
(-2.60%)		-0.59167729
5/17/2024$82.00$1.923Call1,92484963511244
(+7952)		62.91%
(-1.47%)		0.410017309
5/17/2024$83.00$4.505Put4015532
(+1)		62.50%
(-2.67%)		-0.64355118
5/17/2024$83.00$1.604Call8711605161956
(+624)		63.14%
(-1.71%)		0.358414186
5/17/2024$84.00$5.226Put83128
(+5)		63.02%
(-2.69%)		-0.6919978
5/17/2024$84.00$1.323Call400222491219
(+197)		63.63%
(-2.08%)		0.310261136
5/17/2024$85.00$5.981Put567278144799
(+98)		63.30%
(-2.68%)		-0.73708154
Trump’s “Tax Free” Retirement Strategy (Ad)

Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.

Protect your retirement savings from the inevitable devaluation of the dollar…
5/17/2024$85.00$1.077Call4,9972,0391,82623444
(+449)		63.87%
(-1.85%)		0.265503681
5/17/2024$86.00$6.769Put34125
(-1)		63.39%
(-2.65%)		-0.7786175
5/17/2024$86.00$0.864Call718203262666
(+119)		64.05%
(-1.99%)		0.224327164
5/17/2024$87.00$7.593Put5 - 3126
(+126)		63.45%
(-2.63%)		-0.8159635
5/17/2024$87.00$0.686Call1,043460362696
(+127)		64.53%
(-1.54%)		0.18737157
5/17/2024$88.00$0.543Call263103391155
(+115)		65.34%
(-0.95%)		0.155441108
5/17/2024$89.00$0.433Call23956110382
(+78)		65.61%
(-1.19%)		0.12883851
5/17/2024$90.00$10.264Put136415177
(+50)		64.82%
(-2.75%)		-0.897378
5/17/2024$90.00$0.349Call2,9731,09661619927
(+4835)		66.74%
(-0.86%)		0.107081408
5/17/2024$91.00$11.202Put55 - 0
(+0)		65.72%
(-2.77%)		-0.9154051
5/17/2024$91.00$0.284Call21615911527
(+353)		65.72%
(-2.77%)		0.08936151
5/17/2024$92.00$0.234Call520183826062
(+5984)		66.75%
(-2.74%)		0.07490144
5/17/2024$93.00$0.194Call28314719371
(+20)		67.51%
(-3.01%)		0.06309337
5/17/2024$94.00$0.162Call11597336
(+10)		69.74%
(-1.83%)		0.05348517
5/17/2024$95.00$0.138Call6503822085969
(-12)		70.56%
(-2.09%)		0.045702115
5/17/2024$96.00$0.118Call1711151
(+12)		71.83%
(-1.98%)		0.0394168
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 5/11/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
How Biden has already won 2024
Porter & Company
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing