NYSE:BABA - Alibaba Group Options Chain

Sign in or create an account to add this stock to your watchlist.
$149.00 -2.48 (-1.64 %)
(As of 12/16/2018 03:49 AM ET)
Previous Close$149.00
Today's Range$145.72 - $150.70
52-Week Range$130.06 - $211.70
Volume15.56 million shs
Average Volume17.21 million shs
Market Capitalization$387.96 billion
P/E Ratio36.97
Dividend YieldN/A
Beta2.37

Options Chain

Alibaba Group (NYSE:BABA) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/21/2018$260.00$0.005Call04,2411.14438 (+0.057024)0.000961
12/21/2018$250.00$0.005Call03,6431.06951 (+0.048593)0.001025
12/21/2018$245.00$0.005Call02001.02813 (+0.077083)0.001033
12/21/2018$240.00$0.010Call01,8401.05104 (+0.055713)0.002004
12/21/2018$235.00$0.020Call071.04705 (-0.010376)0.00295
12/21/2018$230.00$0.020Call05,2771.01333 (+0.056714)0.003398
12/21/2018$225.00$0.020Call04960.965692 (-0.024485)0.003533
12/21/2018$220.00$0.020Call01,633 (-30)0.915027 (-0.015109)0.00363
12/21/2018$215.00$0.010Call01510.803078 (+0.046298)0.001968
12/21/2018$210.00$0.010Call01,7630.754512 (-0.004719)0.002081
12/21/2018$205.00$0.020Call01520.752875 (-0.011104)0.003955
12/21/2018$200.00$0.010Call309,004 (-1)0.652673 (+0.013465)0.002371
12/21/2018$195.00$0.015Call02,756 (-2)0.623129 (+0.05862)0.003594
12/21/2018$190.00$0.015Call1513,7710.565819 (+0.003094)0.003918
12/21/2018$185.00$0.030Call4078,219 (+205)0.546417 (+0.005793)0.007617
12/21/2018$180.00$0.015Call868,197 (-541)0.444259 (-0.031756)0.004868
12/21/2018$177.50$0.035Call42669 (+9)0.454959 (-0.024464)0.010304
12/21/2018$175.00$0.035Call30213,822 (-327)0.419491 (-0.027587)0.011072
12/21/2018$172.50$0.045Call432,587 (+152)0.396179 (-0.030383)0.014601
12/21/2018$170.00$0.065Call24721,750 (+539)0.377474 (-0.028309)0.021157
12/21/2018$167.50$0.100Call5861,320 (+81)0.360794 (-0.042211)0.032197
12/21/2018$165.00$0.190Call41515,710 (+532)0.357433 (-0.034045)0.056693
12/21/2018$162.50$0.355Call6963,166 (+804)0.355824 (-0.038959)0.096676
12/21/2018$160.00$0.665Call1,98821,373 (+1534)0.36016 (-0.038436)0.160195
12/21/2018$157.50$1.155Call1,8215,169 (+3378)0.364088 (-0.042434)0.245037
12/21/2018$155.00$1.930Call3,48214,478 (+96)0.374266 (-0.039046)0.351539
12/21/2018$152.50$2.995Call1,4631,162 (+49)0.38546 (-0.037903)0.466718
12/21/2018$150.00$4.325Call54910,070 (-458)0.394201 (-0.045588)0.580369
12/21/2018$149.00$4.950Call37248 (+9)0.399523 (-0.046885)0.623242
12/21/2018$148.00$5.600Call361450.402935 (-0.049054)0.664486
12/21/2018$147.00$6.300Call45560.40769 (-0.048957)0.702917
12/21/2018$146.00$7.000Call5206 (-5)0.407517 (-0.052972)0.740909
12/21/2018$145.00$7.775Call78115,971 (-7)0.412804 (-0.050822)0.773708
12/21/2018$144.00$8.575Call184800.417339 (-0.05229)0.803898
12/21/2018$143.00$9.350Call1540.412491 (-0.066872)0.836228
12/21/2018$142.00$10.200Call101,2550.415544 (-0.066637)0.861349
12/21/2018$141.00$11.100Call0300.424604 (-0.056343)0.880397
12/21/2018$140.00$12.000Call284,546 (-27)0.430014 (-0.063627)0.898803
12/21/2018$139.00$12.875Call0200.423461 (-0.080666)0.920413
12/21/2018$138.00$13.875Call2120.450381 (+0.040907)0.924478
12/21/2018$137.00$14.750Call000.432073 (-0.085251)0.946041
12/21/2018$136.00$15.700Call040.434565 (-0.104065)0.956611
12/21/2018$135.00$16.700Call218,685 (-30)0.458761 (-0.087006)0.958582
12/21/2018$134.00$17.350Call00
12/21/2018$133.00$18.300Call01001
12/21/2018$132.00$19.575Call000.436081 (-0.270819)0.984971
12/21/2018$131.00$20.575Call000.457242 (-0.224979)0.985531
12/21/2018$130.00$21.625Call02950.528359 (-0.150691)0.977147
12/21/2018$129.00$22.450Call00
12/21/2018$128.00$23.725Call000.644187 (-0.079846)0.965392
12/21/2018$127.00$24.900Call000.756052 (-0.066885)0.948826
12/21/2018$126.00$25.375Call00
12/21/2018$125.00$26.250Call119201
12/21/2018$124.00$27.750Call000.760429 (+0.043364)0.966907
12/21/2018$123.00$28.500Call00
12/21/2018$122.00$29.350Call00
12/21/2018$121.00$30.500Call00
12/21/2018$120.00$31.550Call0232 (-1)0.648256 (-0.182072)0.993406
12/21/2018$119.00$32.325Call00
12/21/2018$118.00$33.525Call000.593774 (-0.236106)0.998067
12/21/2018$117.00$34.475Call00
12/21/2018$116.00$35.200Call00
12/21/2018$115.00$36.450Call051 (-3)0.276138
12/21/2018$110.00$40.875Call04301
12/21/2018$105.00$45.950Call0601
12/21/2018$100.00$51.900Call0951.54882 (+0.384071)0.973019
12/21/2018$95.00$56.175Call050.369636
12/21/2018$90.00$61.350Call050.322882
12/21/2018$85.00$66.400Call00
12/21/2018$80.00$71.000Call00
12/21/2018$75.00$76.350Call010.492919
12/21/2018$70.00$81.275Call00
12/21/2018$65.00$86.450Call040.441487
12/21/2018$60.00$91.250Call00
12/21/2018$55.00$95.975Call0100.534585
12/21/2018$50.00$101.325Call00
12/21/2018$45.00$106.325Call0120.539953
12/21/2018$40.00$111.450Call00
12/21/2018$35.00$116.000Call010.509511
12/21/2018$30.00$121.050Call00
12/21/2018$25.00$126.450Call00
12/21/2018$260.00$108.900Put001.81272-0.971637
12/21/2018$250.00$98.750Put001.6013-0.979325
12/21/2018$245.00$93.450Put000-1
12/21/2018$240.00$88.900Put001.5956-0.968524
12/21/2018$235.00$83.550Put001.18615-0.994434
12/21/2018$230.00$78.700Put00 (-4)1.33548-0.980321
12/21/2018$225.00$73.525Put000.981475-0.998155
12/21/2018$220.00$68.625Put001.15455-0.985508
12/21/2018$215.00$63.800Put001.22365-0.969637
12/21/2018$210.00$58.500Put010-1
12/21/2018$205.00$53.775Put001.07378-0.968693
12/21/2018$200.00$48.875Put051.05598-0.95847
12/21/2018$195.00$43.750Put0440.916829 (+0.127245)-0.96713
12/21/2018$190.00$38.750Put01120.842185 (+0.101777)-0.964642
12/21/2018$185.00$33.750Put0400.756558 (+0.067496)-0.961486
12/21/2018$180.00$28.775Put121,033 (+22)0.678376 (+0.138813)-0.954432
12/21/2018$177.50$26.325Put0380.654119-0.945552
12/21/2018$175.00$23.750Put1121,311 (-667)0.577951 (+0.132248)-0.951857
12/21/2018$172.50$21.225Put01,2930.521517 (+0.093859)-0.951965
12/21/2018$170.00$18.750Put234,756 (-32)0.484352 (+0.078483)-0.944119
12/21/2018$167.50$16.300Put0179 (+15)0.4576 (+0.056868)-0.93082
12/21/2018$165.00$13.850Put996,375 (-37)0.415834 (+0.024135)-0.915363
12/21/2018$162.50$11.500Put95791 (-3)0.394576 (+9.4E-05)-0.880979
12/21/2018$160.00$9.300Put1109,743 (-5)0.385706 (+0.003577)-0.823674
12/21/2018$157.50$7.275Put2111,112 (-1)0.38481 (-0.015922)-0.745053
12/21/2018$155.00$5.575Put60522,066 (+156)0.396139 (-0.016581)-0.64158
12/21/2018$152.50$4.125Put7065,944 (+249)0.400435 (-0.021001)-0.531417
12/21/2018$150.00$2.935Put6,23716,365 (+284)0.406452 (-0.024828)-0.421897
12/21/2018$149.00$2.540Put2501,855 (+59)0.411116 (-0.024999)-0.379414
12/21/2018$148.00$2.205Put284914 (+52)0.422054 (-0.02246)-0.340158
12/21/2018$147.00$1.895Put1,9221,629 (+462)0.420882 (-0.026952)-0.302598
12/21/2018$146.00$1.610Put106800 (+55)0.42303 (-0.027148)-0.266383
12/21/2018$145.00$1.390Put68319,154 (+206)0.433795 (-0.019165)-0.234997
12/21/2018$144.00$1.180Put80869 (+70)0.439046 (-0.022851)-0.20559
12/21/2018$143.00$1.000Put73497 (+10)0.440608 (-0.022461)-0.17881
12/21/2018$142.00$0.845Put441,001 (+111)0.446272 (-0.018359)-0.154462
12/21/2018$141.00$0.715Put54269 (-19)0.456819 (-0.013281)-0.133527
12/21/2018$140.00$0.605Put87411,472 (-511)0.463134 (-0.01856)-0.115304
12/21/2018$139.00$0.520Put32150 (-1)0.468354 (-0.025166)-0.099958
12/21/2018$138.00$0.440Put65147 (+27)0.475162 (-0.017574)-0.085657
12/21/2018$137.00$0.375Put17223 (-4)0.485837 (-0.012095)-0.073559
12/21/2018$136.00$0.315Put6552 (+15)0.498496 (-0.008878)-0.062891
12/21/2018$135.00$0.270Put15623,031 (+59)0.502197 (-0.017974)-0.054309
12/21/2018$134.00$0.235Put1127 (+19)0.510678 (-0.021657)-0.047299
12/21/2018$133.00$0.200Put7047 (+6)0.51874 (-0.019171)-0.040368
12/21/2018$132.00$0.170Put10140.529411 (-0.01279)-0.034435
12/21/2018$131.00$0.155Put6270.547415 (-0.005118)-0.030956
12/21/2018$130.00$0.135Put99313,409 (-88)0.561182 (+0.004683)-0.027056
12/21/2018$129.00$0.120Put0150.568509 (-0.007461)-0.023823
12/21/2018$128.00$0.100Put1,0181,054 (+1034)0.571634 (-0.01293)-0.02
12/21/2018$127.00$0.085Put1410.581009 (-0.016055)-0.017227
12/21/2018$126.00$0.075Put000.593509 (+0.00582)-0.015032
12/21/2018$125.00$0.070Put95,4070.611182 (+0.011714)-0.013728
12/21/2018$124.00$0.060Put010.623645 (+0.016431)-0.011666
12/21/2018$123.00$0.055Put060.642093 (+0.008194)-0.010591
12/21/2018$122.00$0.045Put0210.640493 (-0.010176)-0.008792
12/21/2018$121.00$0.045Put010.664194 (-0.004219)-0.008709
12/21/2018$120.00$0.040Put2214,202 (+73)0.673256 (-0.02782)-0.007676
12/21/2018$119.00$0.040Put010.692087 (-0.013085)-0.0073
12/21/2018$118.00$0.035Put000.702038 (-0.025961)-0.006369
12/21/2018$117.00$0.030Put0400.710684 (-0.029568)-0.005375
12/21/2018$116.00$0.030Put000.732767 (-0.039228)-0.005254
12/21/2018$115.00$0.030Put5747 (-3)0.755054 (+0.062986)-0.005139
12/21/2018$110.00$0.020Put142,1330.842188 (-0.020515)-0.003298
12/21/2018$105.00$0.025Put04290.974805 (+0.044713)-0.003571
12/21/2018$100.00$0.015Put02,1921.01856 (+0.054088)-0.001958
12/21/2018$95.00$0.025Put01531.21406 (+0.020992)-0.00286
12/21/2018$90.00$0.025Put0871.33438 (+0.012955)-0.002541
12/21/2018$85.00$0.025Put0111.4666 (+0.007421)-0.002314
12/21/2018$80.00$0.025Put02491.61437 (+0.007915)-0.00218
12/21/2018$75.00$0.025Put02891.76131 (+0.002111)-0.001971
12/21/2018$70.00$0.025Put03071.91162 (-0.016249)-0.001733
12/21/2018$65.00$0.025Put01042.08906 (-0.000338)-0.001622
12/21/2018$60.00$0.025Put0732.28216 (+0.013667)-0.001523
12/21/2018$55.00$0.020Put0862.42493 (-0.044803)-0.001091
12/21/2018$50.00$0.020Put0462.65832 (-0.026055)-0.001055
12/21/2018$45.00$0.020Put02722.90937 (+0.174995)-0.000986
12/21/2018$40.00$0.005Put02,7932.83743 (+0.158183)-0.000263
12/21/2018$35.00$0.005Put0753.12789 (+0.220023)-0.00025
12/21/2018$30.00$0.005Put0253.44297 (+0.184279)-0.000216
12/21/2018$25.00$0.020Put004.2875 (-0.01874)-0.000639
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/16/2018 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