Free Trial

Alibaba Group (BABA) Options Chain & Prices

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free BABA Stock Alerts
$75.50
+0.65 (+0.87%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

BABA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/3/2024$62.00$0.007Put10 - 1098
(+0)		101.55%
(+15.73%)		-0.0041351
5/3/2024$63.00$0.008Put1 - - 515
(-1)		95.40%
(+15.25%)		-0.0048961
5/3/2024$64.00$0.009Put3 - 3519
(+0)		89.20%
(+14.71%)		-0.0058552
5/3/2024$64.00$11.524Call3434 - 78
(+0)		89.15%
(+14.66%)		0.9944058
5/3/2024$65.00$0.010Put10 - 104330
(-2)		83.00%
(+14.17%)		-0.0070721
5/3/2024$66.00$0.012Put23 - 3701
(-1)		76.77%
(+13.63%)		-0.0086333
5/3/2024$66.00$9.538Call22 - 34
(+0)		76.77%
(+13.63%)		0.9916412
5/3/2024$67.00$0.014Put31 - 934
(-2)		70.50%
(+13.07%)		-0.0106833
5/3/2024$67.00$8.530Call11 - 608
(-72)		70.45%
(+13.01%)		0.9895691
5/3/2024$68.00$0.016Put23 - 12733
(-6)		64.18%
(+12.44%)		-0.0134286
5/3/2024$69.00$0.020Put521262946
(+72)		57.72%
(+11.53%)		-0.0172613
5/3/2024$69.00$6.536Call541796
(+66)		57.72%
(+11.53%)		0.9830233
5/3/2024$70.00$0.024Put7821246112452
(+80)		51.20%
(+10.09%)		-0.02268851
5/3/2024$70.00$5.551Call255111066
(-9)		51.26%
(+10.15%)		0.97767314
5/3/2024$71.00$0.029Put491682951416
(+361)		44.63%
(+7.75%)		-0.03082736
5/3/2024$71.00$4.547Call3217806
(-18)		44.57%
(+7.69%)		0.96938715
5/3/2024$72.00$0.039Put1,4381111,2974239
(+255)		38.08%
(+4.50%)		-0.045221113
5/3/2024$72.00$3.557Call9421182604
(-43)		38.02%
(+4.44%)		0.95492133
5/3/2024$73.00$0.066Put2,3206231,1602762
(+438)		32.68%
(+0.76%)		-0.080329182
5/3/2024$73.00$2.584Call12744381836
(+90)		32.64%
(+1.08%)		0.91955944
5/3/2024$74.00$0.169Put2,5949671,0212443
(-54)		30.16%
(-2.54%)		-0.182791257
5/3/2024$74.00$1.695Call24367903169
(-66)		30.28%
(-1.44%)		0.819582107
5/3/2024$75.00$0.456Put1,6045446431989
(-306)		29.86%
(-2.97%)		-0.379005375
5/3/2024$75.00$0.979Call1,6073195276006
(+198)		30.53%
(-2.30%)		0.625163358
5/3/2024$76.00$0.978Put1,0333082991446
(+26)		31.33%
(-2.74%)		-0.602016131
5/3/2024$76.00$0.499Call4,2361,4161,8395747
(+56)		32.34%
(-0.86%)		0.399509747
5/3/2024$77.00$1.726Put465148182361
(-62)		33.52%
(-0.75%)		-0.78224453
5/3/2024$77.00$0.239Call5,2482,3161,9685647
(+815)		34.01%
(-1.85%)		0.224903648
5/3/2024$78.00$2.605Put4 - - 222
(-42)		36.58%
(-0.15%)		-0.88452
5/3/2024$78.00$0.121Call3,6192,4278677833
(+948)		37.45%
(-0.16%)		0.122059380
5/3/2024$79.00$0.073Call1,4891,0662572676
(+196)		40.99%
(+1.18%)		0.07369165
5/3/2024$80.00$4.552Put3313152
(-1)		46.15%
(+2.92%)		-0.95853224
5/3/2024$80.00$0.051Call3,8931,8391,70211557
(-782)		45.63%
(+2.37%)		0.049442310
5/3/2024$81.00$0.039Call257711576991
(-1)		51.34%
(+4.53%)		0.03578739
5/3/2024$82.00$6.526Put1 - - 8
(-4)		56.52%
(+6.03%)		-0.9800261
5/3/2024$82.00$0.031Call383181666
(-47)		56.58%
(+6.08%)		0.02711610
5/3/2024$83.00$0.026Call11021061267
(-2)		61.62%
(+7.40%)		0.02131516
5/3/2024$84.00$8.530Put3 - - 26
(+0)		66.53%
(+8.53%)		-0.9894631
5/3/2024$84.00$0.022Call60866001651
(-43)		65.67%
(+7.67%)		0.0172220
5/3/2024$85.00$9.528Put1 - - 0
(-10)		71.29%
(+9.47%)		-0.9922211
A.I. is a Tidal Wave - Here’s What to Buy (Ad)

The internet generated more wealth than any other innovation in history - creating hundreds of thousands of new millionaires in America alone. Now A.I. could do the same. But if you're buying Microsoft or NVIDIA to profit - you're missing the big picture.

Get the name and ticker symbol for free - just click here.
5/3/2024$85.00$0.019Call1,270331,0202859
(-16)		71.24%
(+9.42%)		0.01416856
5/3/2024$86.00$0.016Call49 - 49366
(+0)		75.93%
(+10.29%)		0.0118310
5/3/2024$87.00$11.526Put3 - - 1
(+0)		80.46%
(+11.00%)		-0.9959051
5/3/2024$87.00$0.014Call514723
(+59)		80.46%
(+11.00%)		0.0100363
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 5/2/2024 by MarketBeat.com Staff

From Our Partners
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
😱 This phenomenon is smashing regular market gains
MillPub
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Forget Nvidia. This is the future of AI
Porter & Company
AI “wealth window” is closing June 25th
Paradigm Press