$85.12
2.693.26%
At close: -
$85.21
0.090.11%
After Hours: Jan 17, 7:59 PM EDT
Comments
Loading...
Alibaba Gr Hldgs (BABA) ForecastNewsEarnings
Alibaba Gr Hldgs (BABA) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestAlibaba Gr Hldgs (NYSE:BABA) Stock, Option Chain
Option chain shows key data for Alibaba Gr Hldgs's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Alibaba Gr Hldgs.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price36.1Jan 06, 2025
Change
00%
Bid34.1
Ask35.55
volume0
Intrest1
Strike
50
50
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest2
Last Price-
Change
-
Bid29.1
Ask30.55
volume0
Intrest0
Strike
55
55
Last Price0.03Jan 10, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest1
Last Price21.55Jan 10, 2025
Change
00%
Bid24.15
Ask25.55
volume0
Intrest7
Strike
60
60
Last Price0.03Jan 10, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest11
Last Price27.9Dec 09, 2024
Change
00%
Bid19.1
Ask20.4
volume0
Intrest1
Strike
65
65
Last Price0.11Dec 30, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest16
Last Price-
Change
-
Bid18.45
Ask20.15
volume0
Intrest0
Strike
66
66
Last Price0.05Dec 31, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest1
Last Price-
Change
-
Bid17.15
Ask19.15
volume0
Intrest0
Strike
67
67
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest296
Last Price-
Change
-
Bid16.5
Ask18.1
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price13.4Jan 14, 2025
Change
00%
Bid15.15
Ask17.1
volume0
Intrest2
Strike
69
69
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest10
Last Price14.86Jan 17, 2025
Change
0.815.17%
Bid14.25
Ask16.05
volume8
Intrest11
Strike
70
70
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest109
Last Price-
Change
-
Bid13.15
Ask14.4
volume0
Intrest0
Strike
71
71
Last Price0.08Jan 16, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest42
Last Price13.06Dec 23, 2024
Change
00%
Bid12.15
Ask14.15
volume0
Intrest10
Strike
72
72
Last Price0.03Jan 17, 2025
Change
0.0125%
Bid0.02
Ask0.05
volume197
Intrest171
Last Price10.2Jan 17, 2025
Change
9.748.74%
Bid11.2
Ask13.35
volume1
Intrest1
Strike
73
73
Last Price0.04Jan 17, 2025
Change
0.0120%
Bid-
Ask0.04
volume86
Intrest2105
Last Price13.35Jan 06, 2025
Change
00%
Bid10.4
Ask12.45
volume0
Intrest40
Strike
74
74
Last Price0.04Jan 17, 2025
Change
0.0450%
Bid0.03
Ask0.04
volume4
Intrest523
Last Price10.3Jan 17, 2025
Change
3.1544.06%
Bid10
Ask10.35
volume51
Intrest222
Strike
75
75
Last Price0.05Jan 17, 2025
Change
0.0444.44%
Bid0.04
Ask0.05
volume161
Intrest1757
Last Price6.01Jan 14, 2025
Change
00%
Bid8.2
Ask10.2
volume0
Intrest18
Strike
76
76
Last Price0.07Jan 17, 2025
Change
0.0330%
Bid0.04
Ask0.09
volume181
Intrest812
Last Price8.5Jan 17, 2025
Change
2.644.07%
Bid7.55
Ask9.45
volume6
Intrest17
Strike
77
77
Last Price0.07Jan 17, 2025
Change
0.0750%
Bid0.03
Ask0.09
volume38
Intrest2153
Last Price7.31Jan 17, 2025
Change
2.5152.29%
Bid6.25
Ask7.95
volume85
Intrest143
Strike
78
78
Last Price0.1Jan 17, 2025
Change
0.1458.33%
Bid0.09
Ask0.1
volume545
Intrest1056
Last Price6.64Jan 17, 2025
Change
2.7872.02%
Bid5.9
Ask6.5
volume49
Intrest183
Strike
79
79
Last Price0.13Jan 17, 2025
Change
0.2363.89%
Bid0.13
Ask0.15
volume526
Intrest658
Last Price5.48Jan 17, 2025
Change
2.3876.77%
Bid5.3
Ask5.5
volume1137
Intrest1017
Strike
80
80
Last Price0.21Jan 17, 2025
Change
0.3763.79%
Bid0.18
Ask0.21
volume826
Intrest1731
Last Price4.5Jan 17, 2025
Change
2.0986.72%
Bid4.45
Ask4.6
volume173
Intrest465
Strike
81
81
Last Price0.32Jan 17, 2025
Change
0.5964.84%
Bid0.3
Ask0.33
volume1410
Intrest1175
Last Price3.79Jan 17, 2025
Change
1.94104.86%
Bid3.6
Ask3.75
volume879
Intrest1329
Strike
82
82
Last Price0.49Jan 17, 2025
Change
0.8362.88%
Bid0.44
Ask0.52
volume2730
Intrest905
Last Price2.93Jan 17, 2025
Change
1.58117.04%
Bid2.91
Ask3.05
volume1203
Intrest1053
Strike
83
83
Last Price0.76Jan 17, 2025
Change
1.0457.78%
Bid0.75
Ask0.84
volume3431
Intrest790
Last Price2.34Jan 17, 2025
Change
1.37141.24%
Bid2.27
Ask2.37
volume2088
Intrest2136
Strike
84
84
Last Price1.1Jan 17, 2025
Change
1.3755.47%
Bid1.08
Ask1.15
volume1819
Intrest672
Last Price1.79Jan 17, 2025
Change
1.09155.71%
Bid1.75
Ask1.82
volume9427
Intrest4436
Strike
85
85
Last Price1.59Jan 17, 2025
Change
1.6250.47%
Bid1.56
Ask1.67
volume2053
Intrest909
Last Price1.37Jan 17, 2025
Change
0.85163.46%
Bid1.35
Ask1.42
volume7742
Intrest3417
Strike
86
86
Last Price2.13Jan 17, 2025
Change
1.845.8%
Bid2.14
Ask2.26
volume264
Intrest238
Last Price1.05Jan 17, 2025
Change
0.67176.32%
Bid1.02
Ask1.1
volume12067
Intrest2131
Strike
87
87
Last Price2.88Jan 17, 2025
Change
1.9940.86%
Bid2.78
Ask2.92
volume225
Intrest232
Last Price0.82Jan 17, 2025
Change
0.54192.86%
Bid0.8
Ask0.85
volume11842
Intrest4088
Strike
88
88
Last Price3.74Jan 17, 2025
Change
2.0335.18%
Bid3.55
Ask3.7
volume59
Intrest110
Last Price0.65Jan 17, 2025
Change
0.44209.52%
Bid0.59
Ask0.65
volume4458
Intrest954
Strike
89
89
Last Price4.5Jan 17, 2025
Change
2.3834.59%
Bid4.35
Ask4.55
volume69
Intrest73
Last Price0.5Jan 17, 2025
Change
0.33194.12%
Bid0.48
Ask0.53
volume14401
Intrest2396
Strike
90
90
Last Price5.35Jan 17, 2025
Change
2.330.07%
Bid4.7
Ask6.2
volume126
Intrest151
Last Price0.42Jan 17, 2025
Change
0.28200%
Bid0.38
Ask0.42
volume5702
Intrest755
Strike
91
91
Last Price6.15Jan 17, 2025
Change
2.9832.64%
Bid6.15
Ask7.4
volume11
Intrest76
Last Price0.34Jan 17, 2025
Change
0.22183.33%
Bid0.29
Ask0.36
volume2412
Intrest700
Strike
92
92
Last Price7.3Jan 17, 2025
Change
3.8834.7%
Bid7.05
Ask7.3
volume21
Intrest45
Last Price0.27Jan 17, 2025
Change
0.17170%
Bid0.26
Ask0.29
volume1396
Intrest706
Strike
93
93
Last Price8.2Jan 17, 2025
Change
2.5423.65%
Bid7.25
Ask8.95
volume33
Intrest15
Last Price0.23Jan 17, 2025
Change
0.16228.57%
Bid0.21
Ask0.24
volume404
Intrest486
Strike
94
94
Last Price13.5Jan 13, 2025
Change
00%
Bid8.05
Ask10
volume0
Intrest1
Last Price0.21Jan 17, 2025
Change
0.13162.5%
Bid0.16
Ask0.21
volume3492
Intrest1439
Strike
95
95
Last Price10.02Jan 17, 2025
Change
4.4730.85%
Bid9.2
Ask10.85
volume25
Intrest27
Last Price0.16Jan 17, 2025
Change
0.11220%
Bid0.15
Ask0.18
volume1145
Intrest443
Strike
96
96
Last Price14.2Jan 14, 2025
Change
00%
Bid10
Ask12.1
volume0
Intrest9
Last Price0.15Jan 17, 2025
Change
0.1200%
Bid0.12
Ask0.15
volume773
Intrest158
Strike
97
97
Last Price11.7Jan 17, 2025
Change
4.929.52%
Bid11
Ask13.1
volume1
Intrest1
Last Price0.12Jan 17, 2025
Change
0.0450%
Bid0.08
Ask0.13
volume363
Intrest372
Strike
98
98
Last Price13.25Jan 17, 2025
Change
2.8517.7%
Bid12.15
Ask13.95
volume14
Intrest2
Last Price0.12Jan 17, 2025
Change
0.08200%
Bid0.03
Ask0.12
volume131
Intrest348
Strike
99
99
Last Price14.35Jan 17, 2025
Change
2.8116.38%
Bid13
Ask15.05
volume27
Intrest1
Last Price0.09Jan 17, 2025
Change
0.06200%
Bid0.08
Ask0.1
volume2245
Intrest7429
Strike
100
100
Last Price15.3Jan 17, 2025
Change
3.8420.06%
Bid14
Ask16
volume52
Intrest4
Last Price0.07Jan 17, 2025
Change
0.0240%
Bid0.05
Ask0.1
volume1
Intrest22
Strike
101
101
Last Price16.1Jan 03, 2025
Change
00%
Bid14.95
Ask17.05
volume0
Intrest0
Last Price0.07Jan 17, 2025
Change
00%
Bid0.06
Ask0.07
volume792
Intrest463
Strike
102
102
Last Price-
Change
-
Bid16
Ask18.05
volume0
Intrest0
Last Price0.06Jan 17, 2025
Change
00%
Bid0.05
Ask0.07
volume277
Intrest1104
Strike
103
103
Last Price18Dec 27, 2024
Change
00%
Bid16.95
Ask19
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
0.0125%
Bid0.05
Ask0.15
volume8
Intrest125
Strike
104
104
Last Price19.38Jan 07, 2025
Change
00%
Bid17.95
Ask20
volume0
Intrest0
Last Price0.04Jan 17, 2025
Change
0.0133.33%
Bid0.01
Ask0.05
volume17
Intrest665
Strike
105
105
Last Price20.25Jan 17, 2025
Change
2.410.6%
Bid18.95
Ask21
volume7
Intrest366
Last Price0.04Jan 17, 2025
Change
0.0450%
Bid0.01
Ask0.04
volume1264
Intrest60
Strike
106
106
Last Price-
Change
-
Bid20
Ask22.9
volume0
Intrest0
Last Price0.22Dec 31, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest39
Strike
107
107
Last Price-
Change
-
Bid20.95
Ask22.85
volume0
Intrest0
Last Price0.04Jan 17, 2025
Change
0.0555.56%
Bid0.03
Ask0.04
volume23
Intrest223
Strike
108
108
Last Price-
Change
-
Bid21.65
Ask24
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.1285.71%
Bid-
Ask0.05
volume33
Intrest24
Strike
109
109
Last Price-
Change
-
Bid22.65
Ask25
volume0
Intrest0
Last Price0.03Jan 17, 2025
Change
00%
Bid-
Ask0.04
volume309
Intrest683
Strike
110
110
Last Price24.62Dec 24, 2024
Change
00%
Bid23.65
Ask26
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid24.85
Ask27.05
volume0
Intrest0
Last Price0.03Jan 13, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest31
Strike
112
112
Last Price-
Change
-
Bid25.65
Ask28.05
volume0
Intrest0
Last Price0.06Jan 03, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest1
Strike
113
113
Last Price-
Change
-
Bid26.65
Ask29.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
114
114
Last Price29.1Dec 27, 2024
Change
00%
Bid27.65
Ask30.1
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest718
Strike
115
115
Last Price-
Change
-
Bid28.7
Ask30.95
volume0
Intrest0
Last Price0.15Dec 30, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest3
Strike
116
116
Last Price-
Change
-
Bid29.65
Ask32.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid30.9
Ask33
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.2996.67%
Bid-
Ask0.01
volume1
Intrest11
Strike
118
118
Last Price-
Change
-
Bid31.7
Ask34.1
volume0
Intrest0
Last Price0.25Dec 17, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest39
Strike
119
119
Last Price-
Change
-
Bid32.7
Ask34.95
volume0
Intrest0
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5831
Strike
120
120
Last Price-
Change
-
Bid33.7
Ask36.1
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest132
Strike
125
125
Last Price-
Change
-
Bid38.7
Ask41
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.09
volume1
Intrest244
Strike
130
130
Last Price-
Change
-
Bid43.75
Ask46.5
volume0
Intrest0
Last Price0.01Dec 30, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest7
Strike
135
135
Last Price-
Change
-
Bid48.85
Ask50.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid53.7
Ask56
volume0
Intrest0
Last Price0.35Dec 09, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest1
Strike
145
145
Last Price-
Change
-
Bid58.65
Ask60.95
volume0
Intrest0
Last Price0.04Dec 18, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest6
Strike
150
150
Last Price-
Change
-
Bid63.75
Ask65.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid68.7
Ask71.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid73.75
Ask75.85
volume0
Intrest0
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest5
Strike
165
165
Last Price-
Change
-
Bid78.75
Ask81.1
volume0
Intrest0
Last Price0.06Jan 17, 2025
Change
-
Bid-
Ask0.19
volume2
Intrest0
Strike
170
170
Last Price-
Change
-
Bid83.75
Ask85.9
volume0
Intrest0