Free Trial

Alibaba Group (BABA) Options Chain & Prices

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free BABA Stock Alerts
$78.34
-1.29 (-1.62%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

BABA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/7/2024$63.00$0.021Put1 - 1609
(+0)		67.62%
(-1.25%)		-0.0087431
6/7/2024$65.00$0.025Put19212736
(+0)		60.46%
(-1.42%)		-0.0114555
6/7/2024$67.00$0.032Put2220 - 137
(+0)		53.42%
(-1.60%)		-0.0155446
6/7/2024$68.00$10.477Call1 - - 15
(+0)		49.97%
(-1.66%)		0.9818211
6/7/2024$69.00$0.041Put40316103
(+0)		46.50%
(-1.78%)		-0.0221729
6/7/2024$70.00$0.048Put67495518479
(-5)		43.11%
(-1.87%)		-0.02718724
6/7/2024$70.00$8.491Call191457
(+0)		43.14%
(-1.84%)		0.9731526
6/7/2024$71.00$0.057Put3 - 2184
(-7)		39.78%
(-1.94%)		-0.0341262
6/7/2024$71.00$7.502Call3131 - 36
(+22)		39.81%
(-1.91%)		0.966291
6/7/2024$72.00$0.071Put1891651665
(+2)		36.58%
(-1.98%)		-0.04428443
6/7/2024$72.00$6.517Call2171297454
(+21)		36.61%
(-1.95%)		0.95628416
6/7/2024$73.00$0.094Put34913961583
(-1)		33.62%
(-1.92%)		-0.0601768
6/7/2024$73.00$5.540Call29413112
(+50)		33.65%
(-1.89%)		0.9406498
6/7/2024$74.00$0.135Put2834093394
(+2)		31.32%
(-1.50%)		-0.08708873
6/7/2024$74.00$4.582Call259 - 157
(+10)		31.21%
(-1.61%)		0.91386971
6/7/2024$75.00$0.224Put1,5525763932764
(+15)		29.47%
(-1.32%)		-0.136535204
6/7/2024$75.00$3.671Call691243143299
(-2)		29.82%
(-0.97%)		0.865038142
6/7/2024$76.00$0.403Put9604692321071
(+112)		29.61%
(-0.85%)		-0.21742181
6/7/2024$76.00$2.849Call1016516241
(+1)		29.30%
(-0.71%)		0.78520138
6/7/2024$77.00$0.693Put2,0898285511080
(-155)		29.83%
(-0.52%)		-0.323328325
6/7/2024$77.00$2.137Call943309422379
(+19)		29.85%
(-0.50%)		0.680766164
6/7/2024$78.00$1.109Put8,3462,4335,4014217
(+3559)		30.74%
(-0.18%)		-0.442864366
6/7/2024$78.00$1.550Call2,299926900554
(+53)		30.31%
(-0.61%)		0.562924361
6/7/2024$79.00$1.666Put8041712351594
(+429)		31.17%
(-0.42%)		-0.562072180
6/7/2024$79.00$1.101Call2,0099564661144
(+474)		31.30%
(-0.28%)		0.445333369
6/7/2024$80.00$2.350Put64075361554
(+135)		32.40%
(-0.10%)		-0.667266136
6/7/2024$80.00$0.778Call4,8021,6401,8182940
(+868)		33.12%
(+1.25%)		0.341441795
6/7/2024$81.00$3.129Put13612171612
(-1)		33.80%
(+0.04%)		-0.75286249
6/7/2024$81.00$0.550Call2,1046136171680
(+85)		34.37%
(+0.62%)		0.256858313
6/7/2024$82.00$3.975Put31188893
(-20)		35.22%
(-0.08%)		-0.81938343
6/7/2024$82.00$0.389Call2,8421,4235504500
(+2256)		35.85%
(+1.16%)		0.190921390
6/7/2024$83.00$4.871Put36310786
(+10)		36.69%
(+1.69%)		-0.86915716
6/7/2024$83.00$0.277Call1,9041656902116
(+298)		36.36%
(-0.67%)		0.141322207
6/7/2024$84.00$5.802Put27 - 12509
(+5)		38.31%
(-0.61%)		-0.9048218
6/7/2024$84.00$0.202Call5,3391514,8472969
(+244)		38.74%
(+0.19%)		0.105462265
6/7/2024$85.00$6.758Put6655573
(+13)		42.13%
(+1.02%)		-0.929518
6/7/2024$85.00$0.152Call2,1523468819908
(+749)		40.18%
(-0.76%)		0.0801237
6/7/2024$86.00$7.730Put53116205
(+14)		42.18%
(-0.90%)		-0.94637814
6/7/2024$86.00$0.119Call288321142535
(+272)		43.64%
(+0.83%)		0.06261470
6/7/2024$87.00$8.711Put291 - 301
(+11)		44.29%
(-1.03%)		-0.95826516
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
6/7/2024$87.00$0.096Call354239631334
(+314)		44.32%
(-1.00%)		0.0500467
6/7/2024$88.00$9.696Put4 - - 166
(-4)		46.40%
(-1.22%)		-0.9671241
6/7/2024$88.00$0.078Call6352753286078
(+516)		45.63%
(-2.16%)		0.04056683
6/7/2024$89.00$10.686Put1 - 1287
(+0)		48.41%
(-1.48%)		-0.973871
6/7/2024$89.00$0.065Call4037622
(+5)		48.44%
(-1.46%)		0.03314415
6/7/2024$90.00$11.677Put2913302
(+0)		51.44%
(-0.67%)		-0.9792293
6/7/2024$90.00$0.053Call1,7035383502971
(+243)		50.35%
(-1.76%)		0.027203109
6/7/2024$91.00$0.045Call44637687
(-6)		52.18%
(-2.04%)		0.02250610
6/7/2024$92.00$0.037Call6668467
(+4)		54.02%
(-2.18%)		0.01871311
6/7/2024$93.00$0.032Call5444520193
(+8)		55.87%
(-2.23%)		0.01581435
6/7/2024$94.00$0.028Call2 - 1224
(+34)		57.78%
(-2.15%)		0.0135992
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 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders