Free Trial

Alibaba Group (BABA) Options Chain & Prices

→ CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (From Banyan Hill Publishing) (Ad)
Free baba Stock Alerts
$88.54
+1.84 (+2.12%)
(As of 05/17/2024 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
5/24/2024$71.00$0.024Put716246
(-2)		68.43%
(+5.03%)		-0.0086872
5/24/2024$71.00$17.652Call5 - 4129
(+23)		68.42%
(+5.03%)		0.9914884
5/24/2024$72.00$0.027Put31 - 656
(-112)		65.65%
(+5.19%)		-0.010122
5/24/2024$72.00$16.656Call26 - 121017
(+16)		65.65%
(+5.19%)		0.99005712
5/24/2024$73.00$0.031Put1444843
(+4)		62.90%
(+5.34%)		-0.0118677
5/24/2024$73.00$15.661Call54 - - 705
(-74)		62.90%
(+5.34%)		0.9883147
5/24/2024$74.00$0.036Put25163313
(-5)		60.18%
(+5.47%)		-0.0140166
5/24/2024$74.00$14.667Call2911388
(-1)		60.18%
(+5.47%)		0.98616617
5/24/2024$75.00$0.042Put2,1632,054492303
(-124)		57.50%
(+5.59%)		-0.01669784
5/24/2024$75.00$13.674Call78211997
(+0)		57.50%
(+5.58%)		0.98349228
5/24/2024$76.00$0.049Put4110282365
(-496)		54.86%
(+5.67%)		-0.02007614
5/24/2024$76.00$12.682Call4113623
(+2)		54.86%
(+5.67%)		0.98011411
5/24/2024$77.00$0.058Put2235471677
(-43)		52.27%
(+5.70%)		-0.02440324
5/24/2024$77.00$11.692Call1539148767
(-28)		52.27%
(+5.70%)		0.97579723
5/24/2024$78.00$0.070Put3051211273070
(-136)		49.74%
(+5.66%)		-0.03003848
5/24/2024$78.00$10.706Call675292399
(-54)		49.74%
(+5.66%)		0.97017330
5/24/2024$79.00$0.087Put659231323
(+289)		47.29%
(+5.51%)		-0.0375226
5/24/2024$79.00$9.723Call1071545548
(-391)		47.29%
(+5.51%)		0.96270735
5/24/2024$80.00$0.109Put5,7453,9457752996
(+1508)		44.22%
(+4.53%)		-0.047691295
5/24/2024$80.00$8.746Call6,0453132289688
(-557)		44.97%
(+5.18%)		0.952561223
5/24/2024$81.00$0.141Put9991396601245
(+934)		42.84%
(+4.80%)		-0.061913141
5/24/2024$81.00$7.779Call5132481211945
(-205)		42.84%
(+4.60%)		0.938377106
5/24/2024$82.00$0.190Put3,6747182,1292660
(+2258)		41.03%
(+3.76%)		-0.082378253
5/24/2024$82.00$6.829Call1,1731302061746
(-353)		41.03%
(+3.75%)		0.91798121
5/24/2024$83.00$0.268Put1,8145199951553
(+708)		39.82%
(+2.89%)		-0.112385224
5/24/2024$83.00$5.908Call635102561383
(+233)		39.72%
(+2.79%)		0.888073123
5/24/2024$84.00$0.394Put3,7261,6321,5941579
(+1066)		38.81%
(+1.77%)		-0.155489374
5/24/2024$84.00$5.036Call383961191917
(+799)		39.06%
(+2.02%)		0.84513131
5/24/2024$85.00$0.588Put6,0082,6391,7394605
(+4209)		39.44%
(+2.18%)		-0.212785932
5/24/2024$85.00$4.230Call3,8441,1141,3195861
(+2559)		38.82%
(+1.36%)		0.788091487
5/24/2024$86.00$0.861Put4,9561,9811,6531268
(+1195)		39.16%
(-0.30%)		-0.281693728
5/24/2024$86.00$3.503Call5,8833,1371,2066628
(+5831)		39.19%
(+1.02%)		0.719503667
5/24/2024$87.00$1.218Put3,9852,1331,028766
(+740)		39.27%
(+0.10%)		-0.358456539
5/24/2024$87.00$2.859Call2,6986875841402
(+667)		39.67%
(+0.24%)		0.643098461
5/24/2024$88.00$1.667Put3,0641,360877207
(+191)		39.95%
(+0.27%)		-0.438948656
5/24/2024$88.00$2.308Call3,7251,1291,1061843
(+710)		40.05%
(-0.80%)		0.563125825
5/24/2024$89.00$2.210Put2,6701,417758101
(+64)		41.15%
(+0.02%)		-0.518492516
5/24/2024$89.00$1.849Call3,9871,3141,465632
(+401)		41.17%
(-1.38%)		0.484065939
5/24/2024$90.00$2.840Put1,62863564270
(+61)		42.22%
(-0.49%)		-0.592878385
5/24/2024$90.00$1.478Call28,17713,4159,9006960
(+4192)		42.05%
(-0.78%)		0.4102313,441
get a piece of the profit from this land (Ad)

This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.

Click here to see my #1 investment for 2024.
5/24/2024$91.00$3.544Put2409810748
(+48)		43.40%
(-0.59%)		-0.65958646
5/24/2024$91.00$1.181Call4,2471,4771,8351216
(+972)		43.39%
(+0.18%)		0.344082886
5/24/2024$92.00$4.307Put52822921818
(+16)		43.39%
(-1.96%)		-0.7180143
5/24/2024$92.00$0.941Call4,7741,7791,3541703
(+349)		44.62%
(+0.02%)		0.286222691
5/24/2024$93.00$5.117Put176102113
(+13)		45.78%
(-1.07%)		-0.7682728
5/24/2024$93.00$0.749Call4,6351,5471,539817
(+396)		45.88%
(-0.96%)		0.236485515
5/24/2024$94.00$5.968Put232711110
(+0)		46.99%
(-1.47%)		-0.81058416
5/24/2024$94.00$0.597Call2,8605016471790
(+1534)		46.44%
(-2.02%)		0.19474385
5/24/2024$95.00$6.855Put12058536
(+3)		48.32%
(-1.81%)		-0.84519931
5/24/2024$95.00$0.480Call7,1213,0612,1752173
(+735)		48.09%
(-2.04%)		0.160605973
5/24/2024$96.00$7.770Put2911161
(+1)		49.83%
(-1.99%)		-0.87284312
5/24/2024$96.00$0.392Call584129157460
(+376)		49.36%
(-2.46%)		0.133363222
5/24/2024$97.00$8.708Put55 - 1
(+0)		51.50%
(-1.99%)		-0.8947211
5/24/2024$97.00$0.326Call68046438720
(+66)		51.37%
(-2.11%)		0.111808112
5/24/2024$98.00$9.660Put2212101
(+1)		53.27%
(-1.83%)		-0.91204410
5/24/2024$98.00$0.276Call469188148270
(+30)		53.27%
(-1.85%)		0.09474487
5/24/2024$99.00$10.623Put90 - 100
(+0)		55.10%
(-1.57%)		-0.9259623
5/24/2024$99.00$0.236Call4,2493423,387738
(+547)		55.10%
(-1.57%)		0.081021181
5/24/2024$100.00$11.594Put224140
(+0)		56.96%
(-1.26%)		-0.93728710
5/24/2024$100.00$0.204Call4,4042,1679601389
(+196)		56.66%
(-1.41%)		0.06985657
5/24/2024$101.00$12.571Put1 - 11
(+0)		58.80%
(-0.94%)		-0.9466561
5/24/2024$101.00$0.178Call6335949232
(+8)		58.80%
(-0.94%)		0.06060875
5/24/2024$102.00$13.551Put11 - 101
(+0)		60.61%
(-0.64%)		-0.9544882
5/24/2024$102.00$0.156Call574361754
(+16)		60.61%
(-0.64%)		0.05287660
5/24/2024$103.00$14.536Put11 - 102
(+0)		62.39%
(-0.39%)		-0.961142
5/24/2024$103.00$0.138Call67131542
(-1)		62.39%
(-0.39%)		0.0463329
5/24/2024$104.00$0.122Call48234130
(+94)		64.11%
(-0.21%)		0.04073521
5/24/2024$105.00$16.511Put1 - - 0
(+0)		65.79%
(-0.11%)		-0.9717151
5/24/2024$105.00$0.108Call1,111791226505
(+201)		65.79%
(-0.11%)		0.03592696
5/24/2024$106.00$0.096Call9963102
(+1)		67.42%
(-0.07%)		0.03176214
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 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
What’s Really Next for America…
Porter & Company
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry