S&P 500   3,122.71 (+0.07%)
DOW   28,034.17 (+0.10%)
QQQ   203.14 (+0.11%)
BABA   186.08 (+0.32%)
GE   11.42 (-0.95%)
T   39.61 (+0.25%)
ACB   2.37 (-13.19%)
PRI   131.38 (+0.58%)
BAC   32.99 (+0.18%)
S&P 500   3,122.71 (+0.07%)
DOW   28,034.17 (+0.10%)
QQQ   203.14 (+0.11%)
BABA   186.08 (+0.32%)
GE   11.42 (-0.95%)
T   39.61 (+0.25%)
ACB   2.37 (-13.19%)
PRI   131.38 (+0.58%)
BAC   32.99 (+0.18%)
S&P 500   3,122.71 (+0.07%)
DOW   28,034.17 (+0.10%)
QQQ   203.14 (+0.11%)
BABA   186.08 (+0.32%)
GE   11.42 (-0.95%)
T   39.61 (+0.25%)
ACB   2.37 (-13.19%)
PRI   131.38 (+0.58%)
BAC   32.99 (+0.18%)
S&P 500   3,122.71 (+0.07%)
DOW   28,034.17 (+0.10%)
QQQ   203.14 (+0.11%)
BABA   186.08 (+0.32%)
GE   11.42 (-0.95%)
T   39.61 (+0.25%)
ACB   2.37 (-13.19%)
PRI   131.38 (+0.58%)
BAC   32.99 (+0.18%)
Log in

Alibaba Group Options Chain and Prices (NYSE:BABA)

$186.13
+0.64 (+0.35 %)
(As of 11/18/2019 02:20 PM ET)
Today's Range
$184.16
Now: $186.13
$186.98
50-Day Range
$163.58
MA: $174.32
$187.16
52-Week Range
$129.77
Now: $186.13
$195.72
Volume7.67 million shs
Average Volume15.92 million shs
Market Capitalization$473.59 billion
P/E Ratio51.85
Dividend YieldN/A
Beta2.26

Options Chain

Alibaba Group (NYSE:BABA) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
11/22/2019$220.00$0.010Call1139 (+1)0.442416 (-0.003597)0.002969
11/22/2019$215.00$0.030Call0170.442969 (-0.005469)0.008824
11/22/2019$212.50$0.015Call038 (+5)0.376586 (-0.040839)0.004984
11/22/2019$210.00$0.000Call1432 (+20)0.340269 (-0.05895)0
11/22/2019$207.50$0.025Call0130 (+3)0.337009 (-0.035521)0.00877
11/22/2019$205.00$0.025Call343553 (+12)0.30499 (-0.053213)0.009585
11/22/2019$202.50$0.035Call101932 (-17)0.284475 (-0.025394)0.013811
11/22/2019$200.00$0.045Call5922,136 (+201)0.258703 (-0.027538)0.018806
11/22/2019$197.50$0.080Call193498 (+81)0.243425 (-0.047705)0.032988
11/22/2019$195.00$0.195Call1,6981,871 (-141)0.242661 (-0.039468)0.071406
11/22/2019$192.50$0.415Call2,0132,720 (+127)0.238737 (-0.040316)0.135722
11/22/2019$190.00$0.855Call5,0895,716 (+604)0.238648 (-0.038767)0.24052
11/22/2019$187.50$1.650Call2,8234,478 (+1233)0.24412 (-0.038173)0.383501
11/22/2019$185.00$2.855Call4,1572,916 (+463)0.25252 (-0.032562)0.539249
11/22/2019$182.50$4.475Call2,2081,687 (+402)0.265383 (-0.024567)0.679289
11/22/2019$180.00$6.425Call7241,768 (-133)0.282476 (-0.016976)0.785944
11/22/2019$177.50$8.300Call2311,224 (+36)0.244558 (-0.064683)0.907016
11/22/2019$175.00$10.825Call991,516 (-8)0.308134 (-0.000757)0.917739
11/22/2019$172.50$13.200Call111356 (-21)0.324164 (+0.005593)0.949909
11/22/2019$170.00$15.600Call48494 (-5)0.324053 (+0.025251)0.975571
11/22/2019$167.50$17.950Call3195
11/22/2019$165.00$20.600Call383 (-4)0.4167630.980315
11/22/2019$162.50$23.725Call5440.710843 (+0.223992)0.918542
11/22/2019$160.00$25.625Call13308 (+4)0.531668 (+0.014547)0.979678
11/22/2019$157.50$28.350Call02,500 (+9)0.708466 (+0.129381)0.957122
11/22/2019$155.00$30.625Call62,4450.6318770.982051
11/22/2019$152.50$33.175Call01,1520.723810.977558
11/22/2019$150.00$35.425Call21368
11/22/2019$149.00$36.875Call0100.916907 (+0.151799)0.963283
11/22/2019$148.00$37.500Call00
11/22/2019$147.00$38.400Call039
11/22/2019$146.00$39.600Call030.794956 (+0.794895)0.98717
11/22/2019$145.00$40.375Call03
11/22/2019$140.00$45.575Call090.870398 (+0.037073)0.991714
11/22/2019$135.00$50.350Call01
11/22/2019$130.00$55.600Call331.125980.990833
11/22/2019$125.00$60.675Call1121.331560.987245
11/22/2019$120.00$65.800Call0101.591090.981581
11/22/2019$220.00$35.075Put100.802132 (+0.179673)-0.933069
11/22/2019$215.00$29.925Put01 (+1)0.670936 (-0.01839)-0.940122
11/22/2019$212.50$27.050Put14 (+4)0.451899 (-0.074618)-0.987203
11/22/2019$210.00$24.625Put0300.473092 (-0.082143)-0.971571
11/22/2019$207.50$22.275Put000.495259 (-0.08902)-0.946709
11/22/2019$205.00$19.875Put000.490052 (-0.044317)-0.929291
11/22/2019$202.50$17.475Put000.463227 (-0.029696)-0.910839
11/22/2019$200.00$14.500Put0240
11/22/2019$197.50$12.500Put070.367272 (+0.062584)-0.887301
11/22/2019$195.00$9.800Put01,7620.272412 (-0.092665)-0.90548
11/22/2019$192.50$7.475Put18400.25354 (-0.057397)-0.853282
11/22/2019$190.00$5.350Put2752,603 (+6)0.242334 (-0.052535)-0.760018
11/22/2019$187.50$3.650Put2563,121 (+14)0.246593 (-0.037912)-0.616942
11/22/2019$185.00$2.345Put2,296755 (+53)0.253271 (-0.035739)-0.461467
11/22/2019$182.50$1.510Put1,2533,863 (+216)0.271593 (-0.029513)-0.324008
11/22/2019$180.00$0.885Put1,1951,350 (+377)0.281418 (-0.02874)-0.211433
11/22/2019$177.50$0.520Put4521,241 (+562)0.296007 (-0.021896)-0.132809
11/22/2019$175.00$0.340Put4512,314 (+266)0.316883 (-0.014393)-0.087489
11/22/2019$172.50$0.240Put2251,806 (+101)0.349221 (-0.002471)-0.060485
11/22/2019$170.00$0.190Put3413,062 (+200)0.380474 (+0.0134)-0.045264
11/22/2019$167.50$0.140Put261,103 (+25)0.412234 (+0.018172)-0.032342
11/22/2019$165.00$0.095Put251,151 (+14)0.430474 (+0.015547)-0.02191
11/22/2019$162.50$0.090Put1844 (+3)0.474675 (+0.02829)-0.019415
11/22/2019$160.00$0.080Put691,305 (+67)0.513031 (+0.038994)-0.016106
11/22/2019$157.50$0.310Put44204 (+8)0.699823 (+0.195451)-0.040258
11/22/2019$155.00$0.000Put0419 (+1)0
11/22/2019$152.50$0.050Put0177 (+54)0.620991 (+0.032994)-0.009026
11/22/2019$150.00$0.030Put6209 (-3)0.623519 (+0.036556)-0.005442
11/22/2019$149.00$0.030Put01580.642123 (+0.039984)-0.005346
11/22/2019$148.00$0.030Put0680.659243 (+0.048605)-0.005139
11/22/2019$147.00$0.025Put020.669253 (+0.059934)-0.004432
11/22/2019$146.00$0.000Put000
11/22/2019$145.00$0.025Put03070.704184 (+0.079721)-0.004097
11/22/2019$140.00$0.025Put03060.799788 (+0.088587)-0.003741
11/22/2019$135.00$0.010Put01710.809158 (+0.033701)-0.001534
11/22/2019$130.00$0.010Put050.902899 (+0.008084)-0.001454
11/22/2019$125.00$0.010Put01560.995033 (+0.094032)-0.001287
11/22/2019$120.00$0.015Put01411.12936 (+0.134045)-0.001752
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 11/18/2019 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