S&P 500   3,306.51 (+0.36%)
DOW   26,828.47 (+0.62%)
QQQ   270.17 (+0.29%)
AAPL   438.67 (+0.67%)
MSFT   213.15 (-1.57%)
FB   249.78 (-0.87%)
GOOGL   1,472.59 (-0.69%)
AMZN   3,137.11 (+0.81%)
NVDA   449.09 (+1.97%)
CGC   19.33 (+1.42%)
BABA   262.15 (+1.63%)
TSLA   1,484.00 (-0.07%)
MU   51.33 (+1.87%)
GE   6.15 (+0.65%)
AMD   85.03 (+9.48%)
T   30.01 (+1.32%)
F   6.84 (+2.24%)
ACB   10.73 (+2.98%)
GILD   70.90 (-1.16%)
NFLX   509.63 (+2.21%)
DIS   117.38 (+0.89%)
BAC   25.01 (+0.08%)
BA   164.99 (+1.68%)
S&P 500   3,306.51 (+0.36%)
DOW   26,828.47 (+0.62%)
QQQ   270.17 (+0.29%)
AAPL   438.67 (+0.67%)
MSFT   213.15 (-1.57%)
FB   249.78 (-0.87%)
GOOGL   1,472.59 (-0.69%)
AMZN   3,137.11 (+0.81%)
NVDA   449.09 (+1.97%)
CGC   19.33 (+1.42%)
BABA   262.15 (+1.63%)
TSLA   1,484.00 (-0.07%)
MU   51.33 (+1.87%)
GE   6.15 (+0.65%)
AMD   85.03 (+9.48%)
T   30.01 (+1.32%)
F   6.84 (+2.24%)
ACB   10.73 (+2.98%)
GILD   70.90 (-1.16%)
NFLX   509.63 (+2.21%)
DIS   117.38 (+0.89%)
BAC   25.01 (+0.08%)
BA   164.99 (+1.68%)
S&P 500   3,306.51 (+0.36%)
DOW   26,828.47 (+0.62%)
QQQ   270.17 (+0.29%)
AAPL   438.67 (+0.67%)
MSFT   213.15 (-1.57%)
FB   249.78 (-0.87%)
GOOGL   1,472.59 (-0.69%)
AMZN   3,137.11 (+0.81%)
NVDA   449.09 (+1.97%)
CGC   19.33 (+1.42%)
BABA   262.15 (+1.63%)
TSLA   1,484.00 (-0.07%)
MU   51.33 (+1.87%)
GE   6.15 (+0.65%)
AMD   85.03 (+9.48%)
T   30.01 (+1.32%)
F   6.84 (+2.24%)
ACB   10.73 (+2.98%)
GILD   70.90 (-1.16%)
NFLX   509.63 (+2.21%)
DIS   117.38 (+0.89%)
BAC   25.01 (+0.08%)
BA   164.99 (+1.68%)
S&P 500   3,306.51 (+0.36%)
DOW   26,828.47 (+0.62%)
QQQ   270.17 (+0.29%)
AAPL   438.67 (+0.67%)
MSFT   213.15 (-1.57%)
FB   249.78 (-0.87%)
GOOGL   1,472.59 (-0.69%)
AMZN   3,137.11 (+0.81%)
NVDA   449.09 (+1.97%)
CGC   19.33 (+1.42%)
BABA   262.15 (+1.63%)
TSLA   1,484.00 (-0.07%)
MU   51.33 (+1.87%)
GE   6.15 (+0.65%)
AMD   85.03 (+9.48%)
T   30.01 (+1.32%)
F   6.84 (+2.24%)
ACB   10.73 (+2.98%)
GILD   70.90 (-1.16%)
NFLX   509.63 (+2.21%)
DIS   117.38 (+0.89%)
BAC   25.01 (+0.08%)
BA   164.99 (+1.68%)
Log in

NYSE:BABAAlibaba Group Options Chain and Prices

$262.15
+4.21 (+1.63 %)
(As of 08/4/2020 04:00 PM ET)
Add
Compare
Today's Range
$258.85
Now: $262.15
$262.55
50-Day Range
$215.02
MA: $237.88
$261.58
52-Week Range
$151.85
Now: $262.15
$268.00
Volume540,124 shs
Average Volume19.82 million shs
Market Capitalization$667.01 billion
P/E Ratio32.81
Dividend YieldN/A
Beta1.6

Options Chain

Alibaba Group (NYSE:BABA) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/7/2020$365.00$0.005Call00018
(+0)
1.01999
(-0.046153)
0.0006920
8/7/2020$360.00$0.010Call1810878
(+0)
1.03876
(+0.239016)
0.0013013
8/7/2020$355.00$0.015Call20120
(+0)
1.0607
(+0.044075)
0.0023952
8/7/2020$350.00$0.095Call00024
(+0)
1.2019
(+0.459294)
0.009070
8/7/2020$345.00$0.095Call00042
(+0)
1.15289
(+0.220822)
0.0094060
8/7/2020$340.00$0.015Call50158
(+0)
0.929426
(+0.133297)
0.0026344
8/7/2020$335.00$0.060Call00030
(+0)
0.995947
(+0.15817)
0.0070440
8/7/2020$330.00$0.020Call00016
(+0)
0.84247
(+0.220618)
0.0029860
8/7/2020$325.00$0.015Call00023
(+0)
0.774204
(+0.184041)
0.0024710
8/7/2020$320.00$0.025Call1310381
(+0)
0.77981
(+0.149564)
0.004665
8/7/2020$315.00$0.020Call59354165
(+1)
0.699156
(+0.121654)
0.0035327
8/7/2020$310.00$0.040Call432220162
(+4)
0.699232
(+0.158309)
0.0066648
8/7/2020$305.00$0.020Call403223
(+0)
0.607995
(-0.023555)
0.0046474
8/7/2020$300.00$0.025Call476204213906
(+26)
0.558316
(+0.068346)
0.005307143
8/7/2020$295.00$0.055Call60452403
(+0)
0.55262
(+0.017301)
0.01096619
8/7/2020$290.00$0.030Call926417404582
(+261)
0.455764
(+0.020447)
0.007519158
8/7/2020$285.00$0.100Call49534274401
(+30)
0.466376
(+0.035908)
0.021753115
8/7/2020$280.00$0.190Call1,464453671625
(+21)
0.442118
(+0.049171)
0.040079323
8/7/2020$277.50$0.285Call845168514105
(+8)
0.436676
(+0.070817)
0.057518187
8/7/2020$275.00$0.375Call1,8997645691720
(+174)
0.423828
(+0.047865)
0.077641446
8/7/2020$272.50$0.525Call1,190277759206
(-18)
0.40664
(+0.039109)
0.10231339
8/7/2020$270.00$0.785Call5,5011,8562,6421887
(+48)
0.402194
(+0.037135)
0.1436461,285
8/7/2020$267.50$1.085Call1,966825586854
(+104)
0.388728
(+0.040832)
0.191119558
8/7/2020$265.00$1.655Call6,8772,4663,4751061
(+249)
0.393119
(+0.055552)
0.2625832,334
8/7/2020$262.50$2.255Call3,9911,6551,7171093
(+124)
0.381088
(+0.054323)
0.3375551,282
8/7/2020$260.00$3.150Call15,0786,9146,1165318
(+689)
0.378849
(+0.046643)
0.4283544,652
8/7/2020$257.50$4.200Call2,379827910894
(+179)
0.369356
(+0.040483)
0.525382785
8/7/2020$255.00$5.500Call2,0801,0377403293
(+1894)
0.359628
(+0.025374)
0.626842752
8/7/2020$252.50$7.275Call8594362522795
(-38)
0.373035
(+0.056724)
0.714149340
8/7/2020$250.00$9.500Call2,1538051,1062506
(+794)
0.419206
(+0.090756)
0.768697438
8/7/2020$247.50$11.125Call692324319
(+53)
0.364366
(+0.030246)
0.86486435
8/7/2020$245.00$13.400Call762736314
(+46)
0.379391
(+0.047811)
0.90590246
8/7/2020$242.50$15.800Call28186120
(+33)
0.409134
(+0.06576)
0.92823114
8/7/2020$240.00$18.150Call15511515330
(+12)
0.411265
(+0.056803)
0.95506527
8/7/2020$237.50$20.625Call740105
(+2)
0.448221
(+0.086866)
0.9627165
8/7/2020$235.00$22.925Call36728103
(+9)
23
8/7/2020$232.50$25.150Call31183
(+3)
0.01.03
8/7/2020$230.00$27.950Call921140
(+14)
0.395057
(-0.075772)
0.9973897
8/7/2020$227.50$30.575Call20038
(+2)
0.602942
(+0.136813)
0.978371
8/7/2020$225.00$33.000Call00050
(+1)
0.586643
(+0.06703)
0.9879510
8/7/2020$222.50$35.350Call620147
(+0)
3
8/7/2020$220.00$37.975Call30053
(+2)
0.614804
(+0.114717)
0.9938652
8/7/2020$217.50$40.550Call20076
(+2)
0.768404
(+0.179353)
0.9846231
8/7/2020$215.00$42.875Call700252
(+0)
4
8/7/2020$212.50$45.250Call20023
(+0)
1
8/7/2020$210.00$47.825Call00049
(+6)
0
8/7/2020$207.50$50.600Call0002
(+0)
0.993254
(+0.226019)
0.9840140
8/7/2020$205.00$52.875Call2020035
(+0)
15
8/7/2020$202.50$55.650Call0002
(+0)
1.13887
(+0.425108)
0.9816640
8/7/2020$200.00$57.875Call100103
(+53)
1
8/7/2020$197.50$60.350Call0000
(+0)
0
8/7/2020$195.00$62.975Call00027
(+0)
1.02257
(+0.330109)
0.996170
8/7/2020$192.50$65.425Call0001
(+0)
0
8/7/2020$190.00$67.900Call000200
(+0)
0
8/7/2020$185.00$72.775Call000225
(+0)
0
8/7/2020$180.00$77.825Call0007
(+7)
0
8/7/2020$175.00$82.925Call0001
(+0)
0
8/7/2020$170.00$87.825Call00010
(+9)
0
8/7/2020$165.00$93.075Call0003
(+2)
1.83478
(+0.443625)
0.9922860
8/7/2020$160.00$98.125Call0001
(+0)
2.07623
(+0.517339)
0.9894410
8/7/2020$155.00$103.000Call0000
(+0)
1.92182
(+0.465872)
0.9957570
8/7/2020$150.00$107.925Call0001
(+0)
0
8/7/2020$145.00$113.000Call0000
(+0)
2.16207
(+0.392425)
0.996070
8/7/2020$140.00$117.875Call00015
(+0)
0
8/7/2020$135.00$122.600Call00014
(+0)
0
8/7/2020$130.00$127.800Call0000
(+0)
0
8/7/2020$365.00$107.475Put0006
(+0)
1.64336
(+0.691796)
-0.974420
8/7/2020$360.00$101.925Put0005
(+0)
0.00
8/7/2020$355.00$97.450Put00013
(+0)
1.52014-0.9741430
8/7/2020$350.00$92.125Put0001
(+0)
1.17107
(+0.31723)
-0.9934690
8/7/2020$345.00$87.175Put0000
(+0)
1.19294
(+0.153884)
-0.989350
8/7/2020$340.00$82.150Put0000
(+0)
1.10679-0.990860
8/7/2020$335.00$77.075Put0000
(+0)
0.88169-0.9978730
8/7/2020$330.00$72.325Put0000
(+0)
1.15643-0.9768810
8/7/2020$325.00$67.400Put0000
(+0)
1.1455-0.9707250
8/7/2020$320.00$62.400Put0001
(+0)
1.08442
(+0.227149)
-0.9693520
8/7/2020$315.00$57.425Put0001
(+0)
1.03996-0.9659540
8/7/2020$310.00$52.175Put0005
(+0)
0.812139-0.984990
8/7/2020$305.00$47.325Put0005
(+0)
0.847296-0.9696560
8/7/2020$300.00$41.950Put0000
(+0)
0.00
8/7/2020$295.00$37.025Put0003
(+3)
0.00
8/7/2020$290.00$32.275Put0001
(+0)
0.614473-0.9665610
8/7/2020$285.00$27.450Put0001
(+0)
0.59541-0.9427990
8/7/2020$280.00$22.500Put00014
(+0)
0.532194
(+0.091669)
-0.9296150
8/7/2020$277.50$20.200Put00011
(+0)
0.526252
(+0.109943)
-0.9037360
8/7/2020$275.00$17.575Put311508
(+0)
0.452274
(+0.027374)
-0.9091193
8/7/2020$272.50$15.200Put00012
(+0)
0.429006-0.88570
8/7/2020$270.00$12.825Put52347
(+15)
0.402801
(+0.101711)
-0.8598074
8/7/2020$267.50$10.725Put26121348
(+0)
0.397756
(+0.030701)
-0.80314218
8/7/2020$265.00$8.700Put252063
(+2)
0.391083
(+0.070071)
-0.73974418
8/7/2020$262.50$6.700Put79512256
(+20)
0.368459
(+0.073946)
-0.66830235
8/7/2020$260.00$5.150Put1,2863596231240
(+93)
0.370399
(+0.039782)
-0.573462401
8/7/2020$257.50$3.975Put1,313341358258
(+61)
0.390139
(+0.060665)
-0.475284287
8/7/2020$255.00$2.795Put1,271440297667
(+287)
0.381532
(+0.058727)
-0.378754355
8/7/2020$252.50$1.925Put2,0154511,0851958
(+534)
0.380095
(+0.05899)
-0.289548362
8/7/2020$250.00$1.175Put1,7692394241457
(+472)
0.370985
(+0.04945)
-0.203747444
8/7/2020$247.50$0.870Put6888197410
(+121)
0.393788
(+0.068883)
-0.152185225
8/7/2020$245.00$0.560Put64613791717
(+168)
0.400087
(+0.07611)
-0.105022252
8/7/2020$242.50$0.380Put683187157989
(+448)
0.417324
(+0.079948)
-0.073351206
8/7/2020$240.00$0.280Put713672202260
(+1611)
0.438368
(+0.097399)
-0.054176233
8/7/2020$237.50$0.195Put1703745623
(+141)
0.454434
(+0.100651)
-0.03792957
8/7/2020$235.00$0.165Put143264491
(+52)
0.492559
(+0.126902)
-0.03087246
8/7/2020$232.50$0.110Put493150313213
(+49)
0.498965
(+0.105729)
-0.0210739
8/7/2020$230.00$0.100Put4321881672342
(+688)
0.53581
(+0.13062)
-0.0182762
8/7/2020$227.50$0.070Put25165303
(+122)
0.556885
(+0.130837)
-0.01294710
8/7/2020$225.00$0.085Put12515106274
(+46)
0.612162
(+0.161659)
-0.013916
8/7/2020$222.50$0.235Put6355957259
(+0)
0.773668
(+0.267792)
-0.02813170
8/7/2020$220.00$0.145Put5905506641
(+405)
0.749557
(+0.217041)
-0.01854886
8/7/2020$217.50$0.000Put3663642396
(+2)
0.677799
(+0.113893)
0.036
8/7/2020$215.00$0.100Put47638986667
(+461)
0.808445
(+0.236476)
-0.01263845
8/7/2020$212.50$0.030Put38834245379
(+276)
0.737057
(+0.108163)
-0.00451337
8/7/2020$210.00$0.020Put1129416687
(+107)
0.752178
(+0.089525)
-0.00322725
8/7/2020$207.50$0.115Put220169
(+116)
0.963857
(+0.291982)
-0.0121531
8/7/2020$205.00$0.020Put131274
(+10)
0.826442
(+0.129414)
-0.0028784
8/7/2020$202.50$0.000Put00082
(+10)
0.00
8/7/2020$200.00$0.000Put0001542
(+0)
0.00
8/7/2020$197.50$0.000Put00043
(+0)
0.00
8/7/2020$195.00$0.030Put1206400
(+0)
1.03864
(+0.19853)
-0.0033563
8/7/2020$192.50$0.000Put000270
(+0)
0.00
8/7/2020$190.00$0.170Put505390
(+0)
1.3663
(+0.52775)
-0.0123433
8/7/2020$185.00$0.000Put000559
(+483)
0.00
8/7/2020$180.00$0.025Put00043
(+0)
1.26862-0.0023240
8/7/2020$175.00$0.000Put0005
(+0)
0.00
8/7/2020$170.00$0.020Put777477300356
(+48)
1.42613
(+0.165629)
-0.00172649
8/7/2020$165.00$0.110Put000425
(+410)
1.80524
(+0.535365)
-0.0063730
8/7/2020$160.00$0.030Put000856
(+855)
1.6744
(+0.471654)
-0.002080
8/7/2020$155.00$0.000Put00031
(+0)
0.00
8/7/2020$150.00$0.000Put0001
(+0)
0.00
8/7/2020$145.00$0.000Put0001
(+0)
0.00
8/7/2020$140.00$0.000Put0000
(+0)
0.00
8/7/2020$135.00$0.010Put00020
(+0)
2.02118
(+0.225816)
-0.0005740
8/7/2020$130.00$0.095Put0000
(+0)
2.63711
(+0.695696)
-0.0038220
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/4/2020 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.