NYSE:BABA - Alibaba Group Options Chain

Sign in or create an account to add this stock to your watchlist.
$166.15 -2.23 (-1.32 %)
(As of 02/18/2019 03:53 PM ET)
Previous Close$168.38
Today's Range$165.41 - $168.77
52-Week Range$129.77 - $211.70
Volume12.10 million shs
Average Volume14.66 million shs
Market Capitalization$425.54 billion
P/E Ratio41.23
Dividend YieldN/A
Beta2.31

Options Chain

Alibaba Group (NYSE:BABA) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/22/2019$205.00$0.010Call200.538531 (+0.04472)0.00275
2/22/2019$202.50$0.010Call000.510285 (+0.017487)0.002888
2/22/2019$200.00$0.060Call0280.589748 (+0.126209)0.013008
2/22/2019$197.50$0.060Call000.555302 (+0.121621)0.013713
2/22/2019$195.00$0.025Call02070.470879 (+0.067717)0.007799
2/22/2019$192.50$0.065Call4210.48953 (+0.117568)0.016455
2/22/2019$190.00$0.025Call0450.401953 (+0.051953)0.008737
2/22/2019$187.50$0.075Call14210.423103 (+0.102245)0.021236
2/22/2019$185.00$0.065Call34260.375977 (+0.091602)0.021062
2/22/2019$182.50$0.035Call214419 (+52)0.305721 (+0.02472)0.014305
2/22/2019$180.00$0.065Call2,7747,360 (+1995)0.29375 (+0.03125)0.026152
2/22/2019$177.50$0.110Call2503,354 (+2869)0.274147 (+0.02057)0.043282
2/22/2019$175.00$0.215Call5,3213,509 (+1428)0.263416 (+0.012439)0.081313
2/22/2019$172.50$0.450Call2,47610,266 (+7227)0.25518 (+0.002691)0.150251
2/22/2019$170.00$0.935Call7,1435,454 (+2898)0.254769 (-0.003099)0.266542
2/22/2019$167.50$1.765Call2,7821,341 (+193)0.255952 (-0.011824)0.419844
2/22/2019$165.00$3.075Call1,0271,953 (+158)0.265574 (-0.016401)0.585205
2/22/2019$162.50$4.800Call164239 (-20)0.27912 (-0.02363)0.726277
2/22/2019$160.00$6.875Call163699 (+21)0.302739 (-0.024801)0.823195
2/22/2019$157.50$9.150Call10492 (-8)0.334123 (-0.028529)0.881985
2/22/2019$155.00$11.525Call48274 (-1)0.370439 (-0.028122)0.917047
2/22/2019$152.50$13.925Call301150.40056 (-0.032624)0.942768
2/22/2019$150.00$16.400Call11109 (-3)0.450375 (+0.030665)0.953071
2/22/2019$149.00$17.500Call053 (-1)0.515212 (+0.002387)0.941409
2/22/2019$148.00$18.325Call0120.457672 (-0.032033)0.968661
2/22/2019$147.00$19.350Call0800.495206 (-0.001682)0.965942
2/22/2019$146.00$20.325Call070.502529 (-0.015383)0.971069
2/22/2019$145.00$21.350Call9210.541115 (+0.002131)0.968441
2/22/2019$144.00$22.400Call180.593155 (+0.033041)0.962988
2/22/2019$143.00$23.350Call2250.587208 (+0.005901)0.970582
2/22/2019$142.00$24.300Call030 (+27)0.573065 (-0.133098)0.978437
2/22/2019$141.00$25.300Call01350.595243 (-0.010108)0.979119
2/22/2019$140.00$26.375Call62,9670.673613 (+0.068932)0.970322
2/22/2019$139.00$27.275Call050.615142 (-0.010073)0.98384
2/22/2019$138.00$28.275Call170.636956 (-0.008888)0.9843
2/22/2019$137.00$29.275Call060.658863 (-0.007712)0.984733
2/22/2019$136.00$30.300Call3200.707419 (+0.020019)0.981955
2/22/2019$135.00$31.350Call320 (-1)0.7744530.976824
2/22/2019$134.00$32.225Call000.646307 (-0.017212)0.992872
2/22/2019$133.00$33.225Call000.666976 (-0.016398)0.993028
2/22/2019$132.00$34.225Call000.6878 (-0.015554)0.993175
2/22/2019$131.00$35.175Call00
2/22/2019$130.00$36.200Call030.645149 (-0.098551)0.997398
2/22/2019$129.00$37.200Call000.665269 (-0.098803)0.997415
2/22/2019$128.00$38.175Call00
2/22/2019$127.00$39.200Call000.705977 (+0.117728)0.997447
2/22/2019$126.00$40.275Call000.907663 (+0.296793)0.988267
2/22/2019$125.00$41.250Call000.890864 (+0.257755)0.991124
2/22/2019$124.00$42.250Call000.913744 (+0.258633)0.991296
2/22/2019$123.00$43.250Call0100.936777 (+0.259772)0.991462
2/22/2019$122.00$44.225Call000.903987 (+0.205277)0.994332
2/22/2019$121.00$45.225Call010.9264820.994424
2/22/2019$120.00$46.200Call023 (-7)0.853737 (-0.100278)0.997552
2/22/2019$119.00$47.225Call000.9719830.9946
2/22/2019$118.00$48.225Call000.9950040.994683
2/22/2019$117.00$49.225Call001.01820.994764
2/22/2019$116.00$50.225Call001.053490.994421
2/22/2019$115.00$51.200Call000.9745240.997414
2/22/2019$110.00$56.175Call020.504
2/22/2019$105.00$61.175Call00
2/22/2019$100.00$66.175Call020.564095
2/22/2019$95.00$71.150Call000.00011
2/22/2019$90.00$76.000Call11 (+1)0.674174
2/22/2019$85.00$81.125Call03 (+2)0.689417
2/22/2019$205.00$38.900Put01 (+1)0.69338 (+0.162422)-0.987633
2/22/2019$202.50$36.375Put000.612333 (-0.008781)-0.991726
2/22/2019$200.00$33.900Put100.618817 (+0.032551)-0.986588
2/22/2019$197.50$31.375Put000.547591 (-0.004095)-0.990682
2/22/2019$195.00$28.875Put000.513762 (-0.002593)-0.990148
2/22/2019$192.50$26.375Put000.477005 (-0.002945)-0.989844
2/22/2019$190.00$23.975Put000.528813 (+0.08589)-0.968299
2/22/2019$187.50$21.475Put000.483757 (+0.080851)-0.966036
2/22/2019$185.00$18.975Put010.437353 (+0.078091)-0.963101
2/22/2019$182.50$16.450Put08 (+3)0.380006 (+0.109683)-0.964712
2/22/2019$180.00$14.050Put0450.373797 (+0.074288)-0.938865
2/22/2019$177.50$11.550Put026 (+4)0.325605 (+0.075595)-0.930737
2/22/2019$175.00$9.100Put33126 (+13)0.280376 (+0.032871)-0.907907
2/22/2019$172.50$6.800Put171134 (-12)0.262776 (+0.014328)-0.846189
2/22/2019$170.00$4.775Put5661,177 (-68)0.258276 (+0.003158)-0.732662
2/22/2019$167.50$3.125Put1,190990 (+296)0.260196 (-0.001566)-0.579569
2/22/2019$165.00$1.915Put2,0081,317 (+208)0.267408 (-0.008714)-0.416033
2/22/2019$162.50$1.160Put1,1001,311 (+119)0.284219 (-0.01348)-0.277743
2/22/2019$160.00$0.725Put1,4844,575 (-215)0.308594 (-0.015234)-0.181462
2/22/2019$157.50$0.495Put2,8221,069 (+49)0.346074 (-0.005453)-0.122831
2/22/2019$155.00$0.385Put5092,347 (+181)0.383963 (-0.010265)-0.089987
2/22/2019$152.50$0.290Put2692,368 (+41)0.426907 (-0.011313)-0.065488
2/22/2019$150.00$0.250Put4356,502 (+18)0.469525 (-0.014904)-0.05253
2/22/2019$149.00$0.245Put41170 (+1)0.490973 (-0.011822)-0.049535
2/22/2019$148.00$0.230Put94,8570.508302 (-0.012547)-0.045493
2/22/2019$147.00$0.220Put757,708 (-1)0.52783 (-0.012762)-0.042329
2/22/2019$146.00$0.215Put219,8910.549169 (-0.009625)-0.039867
2/22/2019$145.00$0.205Put7588,741 (+4)0.569022 (-0.011092)-0.03712
2/22/2019$144.00$0.190Put1,56110,367 (-7)0.586417 (-0.015932)-0.033833
2/22/2019$143.00$0.170Put2,7453,974 (+45)0.60172 (-0.022034)-0.030124
2/22/2019$142.00$0.160Put9467,373 (-16)0.622373 (-0.01537)-0.028015
2/22/2019$141.00$0.160Put392,631 (-1)0.64457 (-0.019104)-0.026985
2/22/2019$140.00$0.155Put4673,553 (-8)0.662754 (-0.022522)-0.025642
2/22/2019$139.00$0.150Put6133,0170.679743 (-0.019643)-0.024199
2/22/2019$138.00$0.135Put331,636 (+42)0.688262 (-0.023032)-0.021738
2/22/2019$137.00$0.105Put632,272 (+2)0.682619 (-0.04617)-0.017462
2/22/2019$136.00$0.125Put8264 (+63)0.723244 (-0.030545)-0.019248
2/22/2019$135.00$0.120Put534,357 (+194)0.741145 (-0.017023)-0.018113
2/22/2019$134.00$0.115Put132010.760744 (-0.02742)-0.017216
2/22/2019$133.00$0.080Put282110.750218 (-0.050309)-0.012681
2/22/2019$132.00$0.105Put058 (+25)0.796773 (-0.012985)-0.01513
2/22/2019$131.00$0.100Put2599 (+65)0.814495 (-0.011896)-0.014096
2/22/2019$130.00$0.095Put1655,5590.833429 (-0.006671)-0.013225
2/22/2019$129.00$0.100Put24195 (+91)0.862643 (+0.008984)-0.013486
2/22/2019$128.00$0.105Put12100 (+40)0.891023 (+0.025143)-0.013616
2/22/2019$127.00$0.090Put0347 (+115)0.901051 (+0.011728)-0.01186
2/22/2019$126.00$0.055Put062 (+25)0.860827 (-0.046192)-0.007808
2/22/2019$125.00$0.085Put2204,6590.944391 (+0.010452)-0.010789
2/22/2019$124.00$0.060Put0290.917852 (-0.026063)-0.008072
2/22/2019$123.00$0.075Put35197 (+1)0.973152 (-0.002134)-0.00932
2/22/2019$122.00$0.055Put30101 (+41)0.951785 (-0.03485)-0.00725
2/22/2019$121.00$0.090Put103791.04859 (+0.074459)-0.010264
2/22/2019$120.00$0.045Put21511 (+30)0.972629 (-0.045251)-0.005881
2/22/2019$119.00$0.065Put101151.04083 (+0.0456)-0.007643
2/22/2019$118.00$0.035Put83700.993952 (-0.023148)-0.004574
2/22/2019$117.00$0.025Put19100.993952 (-0.035648)-0.003455
2/22/2019$116.00$0.020Put04500.987702 (-0.016898)-0.00284
2/22/2019$115.00$0.020Put282,015 (+378)1.00388 (-0.035881)-0.002698
2/22/2019$110.00$0.020Put01,020 (+1)1.11177 (+0.011884)-0.002433
2/22/2019$105.00$0.020Put1881,754 (+65)1.23166 (+0.03022)-0.002298
2/22/2019$100.00$0.015Put24435 (+16)1.31118 (+0.05608)-0.001611
2/22/2019$95.00$0.020Put01321.46431 (+0.129421)-0.001792
2/22/2019$90.00$0.020Put05791.60688 (+0.149518)-0.001747
2/22/2019$85.00$0.020Put05701.74814 (+0.159375)-0.001618
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/18/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel