Free Trial

Alibaba Group (BABA) Options Chain & Prices

→ Missed NVDA? Buy this AI stock NOW (From Chaikin Analytics) (Ad)
Free BABA Stock Alerts
$80.60
-0.66 (-0.81%)
(As of 05/28/2024 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
5/31/2024$65.00$0.009Put6 - 61198
(+155)		91.77%
(+23.83%)		-0.0043951
5/31/2024$66.00$0.010Put40 - 40147
(+24)		86.82%
(+22.23%)		-0.00506116
5/31/2024$67.00$0.011Put62 - 52194
(+0)		81.90%
(+20.64%)		-0.0058726
5/31/2024$68.00$0.012Put52620335
(+23)		77.01%
(+19.05%)		-0.0068747
5/31/2024$69.00$0.014Put571026381
(+9)		72.16%
(+17.47%)		-0.00813210
5/31/2024$69.00$11.652Call4 - - 214
(+0)		72.12%
(+17.46%)		0.9918391
5/31/2024$70.00$0.016Put456201112
(+7)		67.34%
(+15.90%)		-0.00975413
5/31/2024$71.00$0.018Put23 - - 198
(+0)		62.55%
(+14.32%)		-0.011944
5/31/2024$72.00$0.022Put451033660
(-3)		57.90%
(+12.83%)		-0.01496413
5/31/2024$72.00$8.662Call102 - 554
(+3)		57.90%
(+12.86%)		0.9850257
5/31/2024$73.00$0.027Put157 - 564
(+9)		53.40%
(+11.43%)		-0.01947
5/31/2024$73.00$7.669Call1 - 1261
(-1)		53.40%
(+11.46%)		0.9805981
5/31/2024$74.00$0.035Put92862345
(+107)		49.09%
(+10.12%)		-0.0262311
5/31/2024$75.00$0.048Put467731801461
(+427)		45.03%
(+8.88%)		-0.03725254
5/31/2024$75.00$5.692Call8717381550
(+12)		45.03%
(+8.88%)		0.96279832
5/31/2024$76.00$0.071Put320147872345
(+27)		41.28%
(+7.42%)		-0.05593659
5/31/2024$76.00$4.715Call925541
(-1)		41.28%
(+7.54%)		0.9442077
5/31/2024$77.00$0.114Put64681862489
(+1442)		38.03%
(+6.01%)		-0.08922996
5/31/2024$77.00$3.759Call12641741051
(+56)		38.03%
(+6.01%)		0.91110920
5/31/2024$78.00$0.202Put1,3203994364135
(+1006)		36.38%
(+4.72%)		-0.14997188
5/31/2024$78.00$2.848Call561229550
(+104)		35.62%
(+4.33%)		0.85089920
5/31/2024$79.00$0.387Put4,2881,5572,1806923
(+5207)		35.35%
(+3.90%)		-0.253879260
5/31/2024$79.00$2.032Call3711221381979
(+1157)		35.49%
(+4.05%)		0.74809876
5/31/2024$80.00$0.738Put3,6478337914032
(+466)		35.79%
(+3.88%)		-0.398486473
5/31/2024$80.00$1.381Call7,1311,2935,2382414
(+252)		35.18%
(+3.18%)		0.605175450
5/31/2024$81.00$1.275Put2,8562834101321
(+322)		36.78%
(+4.42%)		-0.550019169
5/31/2024$81.00$0.914Call3,7431,2331,5082270
(+76)		36.89%
(+3.92%)		0.455508694
5/31/2024$82.00$1.965Put1,4321642141255
(+305)		39.02%
(+5.32%)		-0.6794663
5/31/2024$82.00$0.600Call3,2061,3101,1174672
(+1915)		38.90%
(+4.67%)		0.327506646
5/31/2024$83.00$2.770Put38852091
(+31)		41.59%
(+6.67%)		-0.77658423
5/31/2024$83.00$0.399Call3,7331,0651,2463230
(+1418)		41.42%
(+6.70%)		0.231114557
5/31/2024$84.00$3.649Put1585 - 3032
(+188)		44.43%
(+8.09%)		-0.84437327
5/31/2024$84.00$0.273Call3,9911,1261,9384514
(+1805)		44.43%
(+7.71%)		0.163493447
5/31/2024$85.00$4.573Put31167173032
(-137)		47.35%
(+9.45%)		-0.89086532
5/31/2024$85.00$0.192Call7,9812,7624,3919520
(+2623)		46.41%
(+8.26%)		0.116942764
5/31/2024$86.00$5.522Put24 - - 503
(+33)		50.23%
(+10.72%)		-0.9230976
5/31/2024$86.00$0.137Call8372594192768
(+243)		49.73%
(+10.81%)		0.084653205
5/31/2024$87.00$6.489Put23 - - 722
(+32)		53.05%
(+11.91%)		-0.9456365
5/31/2024$87.00$0.100Call1,6364181,0382353
(+242)		53.19%
(+12.05%)		0.062072201
5/31/2024$88.00$7.467Put293 - 243
(+11)		55.84%
(+13.05%)		-0.9613775
Digitizing the $11T commodities sector with one tiny stock (Ad)

One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector.

It’s an opportunity that likely won’t stay at these levels for long
5/31/2024$88.00$0.074Call1,1054895253700
(+1177)		55.84%
(+13.05%)		0.046243117
5/31/2024$89.00$8.453Put1 - - 501
(+1)		58.65%
(+14.14%)		-0.9724711
5/31/2024$89.00$0.057Call9245303854659
(+2328)		58.65%
(+14.16%)		0.035111104
5/31/2024$90.00$9.444Put3 - 1593
(+1)		61.50%
(+15.17%)		-0.9800783
5/31/2024$90.00$0.044Call1,7724321,3029967
(+1557)		61.50%
(+15.75%)		0.027209199
5/31/2024$91.00$0.035Call771634915
(+48)		64.36%
(+16.16%)		0.02150927
5/31/2024$92.00$0.029Call363142743
(+54)		67.24%
(+17.07%)		0.01730719
5/31/2024$93.00$0.024Call6027221350
(+173)		70.12%
(+17.94%)		0.01415930
5/31/2024$94.00$0.020Call33310835
(-22)		72.99%
(+18.83%)		0.01176211
5/31/2024$95.00$0.017Call16763983511
(-61)		75.88%
(+19.59%)		0.00992150
5/31/2024$96.00$0.015Call13 - 11662
(+8)		78.78%
(+20.78%)		0.0084986
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 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings