Free Trial

Alibaba Group (BABA) Options Chain & Prices

→ Top 5 Tech Stocks to Buy for 2024 (From Daily Market Alerts) (Ad)
Free BABA Stock Alerts
$78.23
-1.78 (-2.22%)
(As of 02:45 PM 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$66.00$14.022Call92 - 14
(+0)		111.48%
(+14.77%)		0.9997023
6/7/2024$67.00$0.001Put1212 - 146
(+0)		105.36%
(+14.49%)		-0.0006554
6/7/2024$67.00$13.023Call22 - 41
(+0)		105.36%
(+14.44%)		0.9995381
6/7/2024$68.00$0.001Put12 - 12343
(+10)		99.26%
(+14.15%)		-0.0008892
6/7/2024$70.00$0.002Put20650401247
(+11)		87.08%
(+13.39%)		-0.00172721
6/7/2024$70.00$10.025Call10 - - 72
(+2)		87.08%
(+13.44%)		0.9984653
6/7/2024$71.00$0.002Put25 - 251833
(+1641)		80.99%
(+13.06%)		-0.0024853
6/7/2024$71.00$9.026Call11 - 66
(+0)		80.99%
(+13.06%)		0.9977091
6/7/2024$72.00$0.003Put31 - 29787
(-12)		74.89%
(+12.66%)		-0.00366911
6/7/2024$72.00$8.028Call1 - - 213
(+0)		74.89%
(+12.61%)		0.9965231
6/7/2024$73.00$0.005Put12 - 11030
(-7)		68.76%
(+12.18%)		-0.0055853
6/7/2024$73.00$7.030Call52 - - 115
(+0)		68.76%
(+12.18%)		0.9946082
6/7/2024$74.00$0.008Put75124617
(-52)		62.60%
(+11.75%)		-0.00882614
6/7/2024$74.00$6.033Call213 - 1250
(+0)		80.23%
(+29.32%)		0.99136458
6/7/2024$75.00$0.012Put15735503323
(-6)		56.41%
(+11.09%)		-0.01462833
6/7/2024$75.00$5.038Call2632817660
(-76)		56.41%
(+11.09%)		0.98556563
6/7/2024$76.00$0.020Put12420112460
(-190)		50.28%
(+10.17%)		-0.02586856
6/7/2024$76.00$4.046Call115 - 316
(-53)		50.28%
(+10.22%)		0.9743236
6/7/2024$77.00$0.038Put8061432102998
(+753)		42.39%
(+7.03%)		-0.049815138
6/7/2024$77.00$3.065Call32723624881
(-355)		44.35%
(+8.45%)		0.95038339
6/7/2024$78.00$0.082Put2,1657838173362
(+17)		34.49%
(+1.85%)		-0.105268254
6/7/2024$78.00$2.109Call1,0401534281568
(-186)		34.77%
(+2.01%)		0.894921203
6/7/2024$79.00$0.205Put1,2233773051930
(+12)		31.59%
(-0.22%)		-0.238581289
6/7/2024$79.00$1.233Call2,0869927992065
(-515)		31.78%
(-1.85%)		0.761771313
6/7/2024$80.00$0.547Put7771035131888
(+137)		33.17%
(-1.68%)		-0.491538146
6/7/2024$80.00$0.574Call5,4621,7232,5766198
(-488)		33.33%
(-1.22%)		0.511533956
6/7/2024$81.00$1.213Put4121881001405
(-131)		35.22%
(-0.87%)		-0.7495575
6/7/2024$81.00$0.234Call4,7131,4692,2004382
(+722)		37.91%
(+0.75%)		0.263126579
6/7/2024$82.00$2.095Put136418640
(-61)		39.76%
(+1.64%)		-0.89078433
6/7/2024$82.00$0.104Call4,6191,4612,3635776
(-826)		38.87%
(+0.63%)		0.127332348
6/7/2024$83.00$3.054Put12 - - 726
(-15)		45.12%
(+4.60%)		-0.9506859
6/7/2024$83.00$0.053Call1,9888279882958
(-48)		46.10%
(+6.21%)		0.065961151
6/7/2024$84.00$4.039Put31 - 459
(+0)		50.71%
(+7.39%)		-0.9757983
6/7/2024$84.00$0.031Call6984092725266
(+3)		53.39%
(+10.07%)		0.03732293
6/7/2024$85.00$5.033Put242 - 487
(-8)		56.37%
(+9.68%)		-0.987019
6/7/2024$85.00$0.019Call526812556215
(-2923)		56.74%
(+9.97%)		0.02293680
6/7/2024$86.00$6.029Put113 - - 39
(-100)		61.87%
(+11.16%)		-0.9926133
6/7/2024$86.00$0.013Call14221202743
(-134)		61.87%
(+11.12%)		0.01488627
6/7/2024$87.00$7.027Put236 - 1266
(-22)		67.06%
(+11.89%)		-0.9957195
6/7/2024$87.00$0.009Call3681951531383
(-109)		67.06%
(+11.84%)		0.00996457
Top 5 Tech Stocks to Buy for 2024 (Ad)

The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…

Click below for your free report "Top 5 Tech Stocks to Buy in 2024",
6/7/2024$88.00$8.027Put101 - - 41
(+3)		71.96%
(+12.19%)		-0.9974272
6/7/2024$88.00$0.006Call133 - 6593
(-69)		71.96%
(+12.19%)		0.006818
6/7/2024$89.00$9.026Put14 - - 6
(+0)		76.62%
(+12.28%)		-0.9984281
6/7/2024$89.00$0.005Call112 - 635
(-3)		76.62%
(+12.33%)		0.0047499
6/7/2024$90.00$0.003Call412013689
(-153)		81.13%
(+12.39%)		0.00338818
6/7/2024$91.00$11.025Put2 - - 1
(+0)		85.56%
(+12.57%)		-0.9993751
6/7/2024$91.00$0.002Call7 - - 694
(+8)		85.56%
(+12.52%)		0.0024787
6/7/2024$93.00$0.001Call499 - 4981036
(-3)		94.22%
(+12.92%)		0.0014221
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 6/7/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Elon Musk’s Final Masterpiece: “X-9840”
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Ju...
Paradigm Press | Sponsored
What Nvidia insiders don’t want you to know
If you missed out on Nvidia, don't worry. A 244-year-old pattern is about to trigger a $25.6 trillion AI surge...
Behind the Markets | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...
Crypto Swap Profits | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored