Free Trial

Alibaba Group (BABA) Options Chain & Prices

→ They say it’s ‘unstoppable’ – How I made 43,509% (From Investing Daily) (Ad)
Free BABA Stock Alerts
$75.55
+0.44 (+0.59%)
(As of 04/26/2024 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$61.00$0.010Put14 - 142
(+0)		61.34%
(+3.59%)		-0.0051965
5/3/2024$62.00$0.011Put5 - 581
(+0)		57.82%
(+3.54%)		-0.0060281
5/3/2024$63.00$0.013Put35 - 30495
(-2)		54.32%
(+3.49%)		-0.007047
5/3/2024$64.00$0.014Put31 - 20519
(+0)		50.82%
(+3.43%)		-0.0082885
5/3/2024$65.00$0.016Put3815114421
(-17)		47.34%
(+3.34%)		-0.0098713
5/3/2024$65.00$10.644Call21 - - 191
(+0)		47.37%
(+3.35%)		0.9901932
5/3/2024$66.00$0.019Put25120686
(+32)		43.91%
(+3.21%)		-0.0119715
5/3/2024$67.00$0.022Put4 - 3931
(-35)		40.61%
(+3.00%)		-0.0149853
5/3/2024$67.00$8.652Call5 - 4677
(-7)		40.63%
(+3.03%)		0.9851033
5/3/2024$68.00$0.028Put58302713
(-5)		37.55%
(+2.72%)		-0.01976514
5/3/2024$68.00$7.659Call292 - 692
(+0)		37.58%
(+2.72%)		0.9803615
5/3/2024$69.00$0.039Put2,3232,2754793
(+37)		34.88%
(+2.39%)		-0.02798553
5/3/2024$69.00$6.670Call1 - - 730
(-35)		34.90%
(+2.42%)		0.97221
5/3/2024$70.00$0.059Put1,3411303912665
(+534)		32.64%
(+2.09%)		-0.04254798
5/3/2024$70.00$5.691Call17320361082
(-365)		32.65%
(+2.38%)		0.95776647
5/3/2024$71.00$0.095Put706519431018
(+565)		30.80%
(+1.78%)		-0.06765898
5/3/2024$71.00$4.729Call45282252854
(-32)		30.80%
(+1.79%)		0.93255748
5/3/2024$72.00$0.165Put3,9641,9991,6353077
(+958)		29.79%
(+1.47%)		-0.110907424
5/3/2024$72.00$3.800Call822262202700
(+0)		28.92%
(+0.92%)		0.889477127
5/3/2024$73.00$0.299Put2,4621,1256301230
(+175)		28.83%
(+0.98%)		-0.182243262
5/3/2024$73.00$2.935Call731492361680
(-29)		30.36%
(+2.69%)		0.81848127
5/3/2024$74.00$0.544Put2,031371501648
(-21)		28.79%
(+1.14%)		-0.286408307
5/3/2024$74.00$2.180Call1,5391626313478
(+699)		28.60%
(+0.71%)		0.714897234
5/3/2024$75.00$0.929Put1,837954404706
(+177)		29.08%
(+0.80%)		-0.411803374
5/3/2024$75.00$1.563Call2,2954885796065
(+296)		28.08%
(+0.47%)		0.590352552
5/3/2024$76.00$1.446Put1,178738216291
(+114)		29.61%
(+1.11%)		-0.540371190
5/3/2024$76.00$1.079Call4,1869581,9823624
(+475)		29.04%
(+0.86%)		0.462905618
5/3/2024$77.00$2.081Put26210098149
(-10)		30.28%
(+1.53%)		-0.66020158
5/3/2024$77.00$0.711Call3,6229881,3352287
(+220)		30.33%
(+2.10%)		0.344469543
5/3/2024$78.00$2.831Put6510427
(+1)		30.93%
(+1.35%)		-0.76108221
5/3/2024$78.00$0.457Call2,5421,2654685005
(+889)		31.62%
(+1.73%)		0.245143477
5/3/2024$79.00$3.676Put21 - 29
(+29)		32.04%
(+1.09%)		-0.8364332
5/3/2024$79.00$0.298Call1,4985483551297
(+225)		32.04%
(+1.11%)		0.171229268
5/3/2024$80.00$4.583Put59196126
(+2)		33.50%
(+0.93%)		-0.88895921
5/3/2024$80.00$0.199Call9,5586,8911,8553802
(+1251)		34.06%
(+2.04%)		0.1199768
5/3/2024$81.00$0.138Call5,6901,4083,7811421
(+719)		35.18%
(+0.79%)		0.085245158
5/3/2024$82.00$6.494Put75 - 4
(+2)		37.03%
(+0.70%)		-0.9483615
5/3/2024$82.00$0.099Call24064130614
(+23)		37.01%
(+0.66%)		0.06187247
5/3/2024$83.00$0.074Call1243139435
(+19)		39.04%
(+0.59%)		0.04635936
5/3/2024$84.00$8.462Put2020 - 6
(+0)		41.10%
(+0.48%)		-0.9752821
What is Medicare Supplement Insurance? (Ad)

Original Medicare helps covers a lot of hospital and medical services, but it still leaves some out- of- pocket medical costs to recipients. Make sure your family’s nest egg is protected from unpredictable medical expenses. Consider applying for a Medicare Supplement Insurance Plan that travels with you.

Learn More Here
5/3/2024$84.00$0.058Call1,931481,854374
(-3)		41.13%
(+0.51%)		0.03573361
5/3/2024$85.00$9.455Put7320
(+0)		43.25%
(+0.43%)		-0.9828877
5/3/2024$85.00$0.046Call6252343672183
(+39)		43.27%
(+0.45%)		0.02826654
5/3/2024$86.00$0.038Call276273 - 73
(+0)		45.45%
(+0.43%)		0.02287315
5/3/2024$87.00$0.032Call586358326
(+0)		44.63%
(-2.56%)		0.0188848
5/3/2024$90.00$14.445Put53 - 0
(+0)		54.22%
(+0.63%)		-0.9979175
5/3/2024$90.00$0.021Call1113081312
(+1)		54.25%
(+0.65%)		0.01173214
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 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press