Free Trial

Alibaba Group (BABA) Options Chain & Prices

→ Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (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
Protect Your Bank Account Before It’s Too Late (Ad)

For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …

Stop right now and do these 3 things to protect yourself
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
The 1,000X Crypto Playbook
True Market Insiders
Biden FINISHED On June 13th?
Paradigm Press
Write this ticker symbol down…
StocksToTrade
Hooray! 97% OFF for the Memorial Day Sale
StockEarnings
Just $9 for a Year of Winning Market Insights
Behind the Markets
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
41 banks launch ‘crypto dollar’
Stansberry Research