Free Trial

Alibaba Group (BABA) Options Chain & Prices

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free baba Stock Alerts
$81.26
+0.46 (+0.57%)
(As of 05/24/2024 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
5/31/2024$66.00$0.022Put2919 - 123
(+5)		64.59%
(+4.15%)		-0.009013
5/31/2024$67.00$0.024Put20 - - 194
(+6)		61.26%
(+3.82%)		-0.0103871
5/31/2024$68.00$0.027Put36221312
(+0)		57.96%
(+3.58%)		-0.0120687
5/31/2024$69.00$0.030Put9 - - 372
(-1)		54.69%
(+3.24%)		-0.0141491
5/31/2024$70.00$0.034Put3017111105
(+381)		51.44%
(+2.94%)		-0.01677610
5/31/2024$70.00$11.316Call53 - 25505
(+0)		51.41%
(+2.94%)		0.98297112
5/31/2024$71.00$0.040Put1 - 1198
(+3)		48.23%
(+2.63%)		-0.0201491
5/31/2024$72.00$0.046Put6794663
(+4)		45.06%
(+2.34%)		-0.02459522
5/31/2024$72.00$9.331Call6 - - 551
(+12)		45.04%
(+2.31%)		0.9751434
5/31/2024$73.00$0.056Put1610 - 555
(+99)		41.96%
(+1.92%)		-0.0306446
5/31/2024$73.00$8.341Call3092262
(+25)		41.93%
(+1.94%)		0.9690889
5/31/2024$74.00$0.069Put1311054238
(+31)		38.97%
(+1.48%)		-0.03922129
5/31/2024$74.00$7.355Call47 - 10394
(-8)		38.94%
(+1.48%)		0.9604959
5/31/2024$75.00$0.089Put9846922141034
(+147)		36.15%
(+0.97%)		-0.05222490
5/31/2024$75.00$6.376Call6813151538
(+14)		36.15%
(+0.97%)		0.94761837
5/31/2024$76.00$0.123Put1,0332474442318
(+238)		33.86%
(+0.48%)		-0.0727181
5/31/2024$76.00$5.411Call1463542
(+4)		33.73%
(+0.36%)		0.9269310
5/31/2024$77.00$0.188Put1,9571,5662001047
(+298)		32.01%
(-0.16%)		-0.108158142
5/31/2024$77.00$4.477Call38491125995
(+102)		32.01%
(-0.16%)		0.89182429
5/31/2024$78.00$0.315Put5,9343,0092,2393129
(+1297)		31.66%
(-0.14%)		-0.166599292
5/31/2024$78.00$3.605Call40191152446
(+99)		31.29%
(-0.33%)		0.83356353
5/31/2024$79.00$0.538Put7,5956,0566151716
(+221)		31.44%
(+0.23%)		-0.250735441
5/31/2024$79.00$2.828Call6,6291,5794,242822
(+208)		31.44%
(-0.15%)		0.749717229
5/31/2024$80.00$0.874Put1,7615255383566
(+295)		31.91%
(+0.64%)		-0.352371534
5/31/2024$80.00$2.165Call2,4441,0451,0082162
(+261)		32.00%
(-0.14%)		0.6485397
5/31/2024$81.00$1.330Put2,4919401,082999
(+327)		32.36%
(+0.61%)		-0.460757383
5/31/2024$81.00$1.621Call2,7591,1439462194
(+181)		32.97%
(+0.77%)		0.540636530
5/31/2024$82.00$1.905Put789155250950
(+143)		33.70%
(-0.03%)		-0.565627159
5/31/2024$82.00$1.195Call14,8226,8064,3772757
(+1121)		34.23%
(+0.72%)		0.4363782,066
5/31/2024$83.00$2.589Put379114892060
(-70)		34.92%
(+0.62%)		-0.65860388
5/31/2024$83.00$0.877Call5,9761,6271,6031812
(+173)		34.72%
(+0.23%)		0.344036981
5/31/2024$84.00$3.361Put1,8188487132844
(-149)		36.35%
(+0.82%)		-0.73554798
5/31/2024$84.00$0.647Call6,4862,6682,8292709
(-5)		36.72%
(+1.18%)		0.267711861
5/31/2024$85.00$4.197Put476862253169
(-23)		37.90%
(+0.99%)		-0.79654987
5/31/2024$85.00$0.482Call10,7715,0153,4016897
(+1831)		38.15%
(+1.25%)		0.2072821,204
5/31/2024$86.00$5.080Put1477712470
(+11)		39.51%
(+2.83%)		-0.84392247
5/31/2024$86.00$0.362Call3,0675096982525
(+204)		38.92%
(+0.55%)		0.16043397
5/31/2024$87.00$5.995Put110239690
(-12)		41.14%
(+1.22%)		-0.88031850
5/31/2024$87.00$0.275Call1,0113172602111
(-539)		41.14%
(+1.20%)		0.124493208
5/31/2024$88.00$6.934Put48128232
(+2)		42.79%
(+1.25%)		-0.90825
VIPs Only (Do NOT Share This) (Ad)

For over five decades, I've been immersed in the markets, confident I had uncovered all there was to see. But recently, while collaborating on some strategies with my son, we stumbled upon something unexpected. During one of our sessions, my son highlighted an unusual X pattern on our charts.

Learn More About This Pattern
5/31/2024$88.00$0.211Call1,7354155562523
(+108)		42.79%
(+1.29%)		0.097211220
5/31/2024$89.00$7.891Put1343500
(+2)		44.51%
(+1.31%)		-0.928829
5/31/2024$89.00$0.165Call4,5965843,6372331
(+10)		44.50%
(+1.29%)		0.076927173
5/31/2024$90.00$8.860Put2 - - 592
(-92)		46.33%
(+1.36%)		-0.9443292
5/31/2024$90.00$0.132Call3,7261,7641,2858410
(+670)		45.74%
(+0.71%)		0.061634483
5/31/2024$91.00$0.108Call1665949867
(-18)		48.21%
(+1.81%)		0.05023856
5/31/2024$92.00$0.090Call11418192689
(-9)		50.17%
(+1.49%)		0.04163338
5/31/2024$93.00$0.077Call2134541177
(+0)		52.17%
(+1.51%)		0.03499550
5/31/2024$94.00$0.066Call5413857
(+35)		54.16%
(+1.54%)		0.02972812
5/31/2024$95.00$13.796Put11 - 827
(+0)		56.13%
(+1.59%)		-0.9809671
5/31/2024$95.00$0.057Call6611082793572
(+58)		56.29%
(+1.77%)		0.02544476
5/31/2024$96.00$0.050Call107 - 654
(+169)		58.00%
(+1.51%)		0.0218975
5/31/2024$97.00$0.043Call701614369
(+0)		59.83%
(+1.49%)		0.01892218
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 5/25/2024 by MarketBeat.com Staff

From Our Partners
This could mean the end of the U.S dollar…
Colonial Metals
VIPs Only (Do NOT Share This)
Profits Run
Biden replacement revealed?
Paradigm Press
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Write this ticker symbol down…
StocksToTrade
$1,500 to $9,400 in one month? (A.I. Trade List)
Prosper Trading Academy
A personal note from Behind The Markets' CEO Dylan Jovine...
Behind the Markets
Bill Gates is all about this tiny $2 stock
Timothy Sykes