Free Trial

Alibaba Group (BABA) Options Chain & Prices

→ Trump’s last act as President (From Porter & Company) (Ad)
Free baba Stock Alerts
$74.86
-1.55 (-2.03%)
(As of 04/30/2024 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
5/3/2024$63.00$0.014Put2 - 1516
(+0)		80.16%
(+4.33%)		-0.0080082
5/3/2024$64.00$0.015Put4 - - 519
(+0)		74.49%
(+3.40%)		-0.0092781
5/3/2024$65.00$0.017Put3 - 24332
(-108)		68.82%
(+2.45%)		-0.0108483
5/3/2024$66.00$0.019Put3 - - 702
(+17)		63.14%
(+1.49%)		-0.0128163
5/3/2024$67.00$0.021Put192 - 936
(+6)		57.43%
(+0.49%)		-0.01535213
5/3/2024$67.00$7.959Call2821001680
(+0)		57.43%
(+0.49%)		0.98509910
5/3/2024$68.00$0.024Put1457739
(-2)		51.74%
(-0.55%)		-0.0187987
5/3/2024$68.00$6.963Call1 - 1689
(+0)		51.74%
(-0.55%)		0.981661
5/3/2024$69.00$0.028Put14740 - 2874
(-20)		46.19%
(-1.64%)		-0.02401421
5/3/2024$69.00$5.967Call406282123730
(-1)		46.19%
(-1.64%)		0.97645513
5/3/2024$70.00$0.036Put327164372372
(+68)		41.11%
(-2.64%)		-0.03342434
5/3/2024$70.00$4.976Call15261075
(-25)		41.11%
(-2.64%)		0.96707610
5/3/2024$71.00$0.055Put4762091221055
(-423)		36.88%
(-3.40%)		-0.05289864
5/3/2024$71.00$3.996Call20 - 4824
(-19)		36.88%
(-3.40%)		0.94766811
5/3/2024$72.00$0.100Put1,7079324923984
(-7)		33.57%
(-3.85%)		-0.093954208
5/3/2024$72.00$3.040Call947682647
(-56)		33.57%
(-3.85%)		0.90678821
5/3/2024$73.00$0.208Put1,8381,1072122324
(+178)		31.92%
(-3.14%)		-0.178811294
5/3/2024$73.00$2.149Call4101061671746
(-73)		31.56%
(-3.50%)		0.82237170
5/3/2024$74.00$0.469Put2,2068361,0522497
(+861)		32.70%
(-0.87%)		-0.328181463
5/3/2024$74.00$1.409Call3791201293235
(-166)		31.72%
(-1.48%)		0.673953103
5/3/2024$75.00$0.927Put1,7776498602295
(+649)		32.83%
(-0.15%)		-0.507589394
5/3/2024$75.00$0.865Call1,9195406485808
(-212)		32.83%
(-0.50%)		0.496056421
5/3/2024$76.00$1.543Put361204491420
(+315)		34.07%
(+0.36%)		-0.67754497
5/3/2024$76.00$0.477Call3,5291,4591,1665691
(+667)		33.21%
(-1.09%)		0.328283496
5/3/2024$77.00$2.323Put158798423
(+201)		34.27%
(-2.49%)		-0.80972352
5/3/2024$77.00$0.252Call2,9246697954832
(+689)		35.86%
(+0.13%)		0.198563394
5/3/2024$78.00$3.222Put4512264
(+192)		36.73%
(+1.59%)		-0.8893969
5/3/2024$78.00$0.144Call3,7411,9431,4376885
(+1072)		37.61%
(+0.83%)		0.120608395
5/3/2024$79.00$4.174Put1 - - 34
(+3)		39.81%
(+3.37%)		-0.9344661
5/3/2024$79.00$0.090Call1,1674085852480
(+370)		39.81%
(+2.24%)		0.076534148
5/3/2024$80.00$5.150Put211153
(+8)		43.22%
(+4.97%)		-0.9600512
5/3/2024$80.00$0.061Call6,2172,7883,19512339
(+2069)		43.26%
(+4.22%)		0.051368495
5/3/2024$81.00$0.044Call345132346992
(+1442)		46.82%
(+6.36%)		0.03639741
5/3/2024$82.00$0.034Call599514551713
(+969)		50.49%
(+8.14%)		0.02701317
5/3/2024$83.00$0.027Call14 - 121269
(+746)		54.22%
(+8.61%)		0.0208796
5/3/2024$84.00$0.022Call772361694
(+140)		58.00%
(+9.94%)		0.0167327
5/3/2024$85.00$10.126Put77 - 10
(+3)		61.82%
(+10.63%)		-0.9961591
5/3/2024$85.00$0.019Call674312875
(+612)		61.82%
(+10.63%)		0.01384325
5/3/2024$87.00$0.015Call60258664
(+57)		69.46%
(+12.47%)		0.01015812
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 4/30/2024 by MarketBeat.com Staff

From Our Partners
The Gold Grab of the Century
Colonial Metals
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Trump’s last act as President
Porter & Company
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Is Tesla going out of business?
DTI
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace