Alibaba Group (BABA) Options Chain & Prices

→ The “Perfect Storm” for Gold (From Gold Safe Exchange) (Ad)

Free baba Stock Alerts

$68.88

+0.06 (+0.09%)

(As of 04/18/2024 ET)

Compare

BABA Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
4/19/2024	$60.00	$0.000	Put	19	-	-	12517 (+1)	69.18% (+1.17%)	-0.000068	5
4/19/2024	$60.00	$8.920	Call	6	-	-	1589 (-18)	69.18% (+1.17%)	1.0	3
4/19/2024	$63.00	$0.000	Put	21	10	10	798 (+10)	50.82% (+1.17%)	-0.000397	3
4/19/2024	$64.00	$0.000	Put	151	25	101	280 (+21)	44.48% (-4.95%)	-0.000796	9
4/19/2024	$65.00	$0.001	Put	145	66	4	22607 (-49)	38.34% (+0.11%)	-0.001908	24
4/19/2024	$65.00	$3.921	Call	202	58	114	1746 (-7)	56.55% (+18.33%)	0.998162	28
Get the Latest News and Ratings for BABA and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Alibaba Group and its competitors with MarketBeat's FREE daily newsletter.
4/19/2024	$66.00	$0.003	Put	70	41	-	1293 (+60)	33.85% (-0.37%)	-0.007785	10
4/19/2024	$66.00	$2.923	Call	7	1	6	55 (-8)	33.85% (-0.37%)	0.992294	6
4/19/2024	$67.00	$0.020	Put	239	109	57	3316 (+154)	33.96% (+1.16%)	-0.04424	54
4/19/2024	$67.00	$1.941	Call	360	339	6	1415 (+168)	31.34% (-0.28%)	0.955888	24
4/19/2024	$68.00	$0.141	Put	560	236	150	3007 (+646)	30.18% (-0.97%)	-0.212788	178
4/19/2024	$68.00	$1.061	Call	310	72	90	876 (+69)	32.00% (+0.86%)	0.787628	63
4/19/2024	$69.00	$0.547	Put	1,558	731	461	4165 (-123)	28.64% (-1.70%)	-0.522194	244
4/19/2024	$69.00	$0.467	Call	3,108	1,221	1,045	3008 (+1562)	30.45% (-1.51%)	0.47904	394
4/19/2024	$70.00	$1.228	Put	2,312	215	434	34696 (-1027)	35.15% (+5.02%)	-0.796664	301
4/19/2024	$70.00	$0.146	Call	12,691	5,230	4,205	16865 (+1956)	31.57% (-0.47%)	0.206033	1,208
4/19/2024	$71.00	$2.126	Put	188	24	63	2680 (-108)	37.77% (+2.14%)	-0.933159	48
4/19/2024	$71.00	$0.042	Call	4,139	2,714	1,156	5562 (+326)	37.38% (+2.46%)	0.070991	404
4/19/2024	$72.00	$3.107	Put	199	38	6	4475 (-248)	44.75% (+4.70%)	-0.970248	54
4/19/2024	$72.00	$0.021	Call	4,461	842	3,186	11561 (+1070)	44.75% (+4.70%)	0.03402	370
4/19/2024	$73.00	$4.104	Put	323	3	223	1432 (-1644)	54.08% (+8.14%)	-0.980226	27
4/19/2024	$73.00	$0.017	Call	844	251	424	6472 (-231)	50.57% (+4.64%)	0.023513	119
4/19/2024	$74.00	$5.102	Put	18	-	1	1245 (-1252)	63.72% (+11.15%)	-0.984641	5
4/19/2024	$74.00	$0.015	Call	438	239	115	5905 (-242)	71.09% (+18.52%)	0.018623	96
4/19/2024	$75.00	$6.102	Put	4,453	9	18	7662 (-5356)	73.08% (+13.77%)	-0.987428	25
4/19/2024	$75.00	$0.014	Call	1,981	129	1,634	30874 (+310)	73.08% (+13.77%)	0.01548	142
4/19/2024	$76.00	$7.101	Put	443	2	-	72 (-122)	82.08% (+16.20%)	-0.989445	6
4/19/2024	$76.00	$0.013	Call	292	96	88	5405 (-232)	82.08% (+16.20%)	0.013188	53
4/19/2024	$77.00	$8.100	Put	6	6	-	6 (-22)	90.71% (+18.49%)	-0.991021	3
4/19/2024	$77.00	$0.012	Call	98	51	14	6650 (-210)	90.71% (+18.49%)	0.011399	47
4/19/2024	$78.00	$9.100	Put	14	11	3	2 (-16)	98.97% (+20.69%)	-0.992313	6
4/19/2024	$78.00	$0.011	Call	24	1	-	5085 (-32)	98.97% (+20.69%)	0.009947	10
4/19/2024	$79.00	$10.099	Put	5	1	-	0 (-62)	106.88% (+22.79%)	-0.993398	3
4/19/2024	$79.00	$0.011	Call	15	3	5	1998 (-6)	106.88% (+22.79%)	0.008732	9
4/19/2024	$80.00	$11.099	Put	1,416	10	6	260 (-1271)	114.45% (+24.81%)	-0.994333	9
4/19/2024	$80.00	$0.010	Call	106	74	-	37112 (+48)	114.45% (+24.81%)	0.007691	47
4/19/2024	$81.00	$12.098	Put	1	1	-	0 (-205)	121.66% (+26.74%)	-0.995153	1
4/19/2024	$81.00	$0.009	Call	721	711	3	1843 (-8)	121.66% (+26.74%)	0.006783	58
4/19/2024	$82.00	$0.008	Call	4	-	-	656 (+0)	128.53% (+28.59%)	0.005981	1

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 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Alibaba Group (BABA) Options Chain & Prices

BABA Put and Call Options List

Related Companies and Tools

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info