Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $71.59 as of 3/28/2024 12:25:11 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 32.45 | 32.85 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 3/28/2024 12:58:58 PM EST | |||
45.00 | 27.35 | 27.65 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 3/28/2024 12:58:58 PM EST | |||
50.00 | 22.50 | 22.60 | 21.60 | 0.00 | 0.00% | 0 | 36 | 1.20 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 12:58:58 PM EST |
55.00 | 17.50 | 17.60 | 16.90 | 0.00 | 0.00% | 0 | 63 | 0.91 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 12:58:58 PM EST |
59.00 | 13.50 | 13.60 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 3/28/2024 12:58:58 PM EST | |||
60.00 | 12.50 | 12.60 | 11.47 | 0.00 | 0.00% | 0 | 115 | 0.65 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 12:58:58 PM EST |
61.00 | 11.50 | 11.65 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 3/28/2024 12:58:58 PM EST | |||
62.00 | 10.50 | 10.60 | 10.45 | +0.89 | +9.31% | 1 | 12 | 0.55 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
63.00 | 9.50 | 9.60 | 7.80 | 0.00 | 0.00% | 0 | 105 | 0.50 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 12:58:58 PM EST |
64.00 | 8.50 | 8.65 | 7.30 | 0.00 | 0.00% | 0 | 38 | 0.45 | 0.99 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 12:58:58 PM EST |
65.00 | 7.50 | 7.65 | 6.54 | 0.00 | 0.00% | 0 | 114 | 0.46 | 0.99 | 0.01 | -0.02 | 3/27/2024 | 3/28/2024 12:58:58 PM EST |
66.00 | 6.50 | 6.65 | 6.60 | +1.06 | +19.14% | 103 | 132 | 0.40 | 0.98 | 0.02 | -0.02 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
67.00 | 5.50 | 5.65 | 5.55 | +1.00 | +21.98% | 45 | 125 | 0.35 | 0.96 | 0.03 | -0.03 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
68.00 | 4.55 | 4.70 | 4.65 | +1.00 | +27.40% | 52 | 186 | 0.24 | 0.93 | 0.04 | -0.04 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
69.00 | 3.60 | 3.70 | 3.60 | +0.62 | +20.81% | 132 | 230 | 0.25 | 0.89 | 0.06 | -0.04 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
70.00 | 2.75 | 2.81 | 2.74 | +0.56 | +25.69% | 1,309 | 1,761 | 0.24 | 0.83 | 0.09 | -0.05 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
71.00 | 1.94 | 2.00 | 1.92 | +0.32 | +20.00% | 329 | 1,074 | 0.23 | 0.74 | 0.13 | -0.06 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
72.00 | 1.29 | 1.30 | 1.30 | +0.22 | +20.37% | 1,818 | 2,672 | 0.24 | 0.59 | 0.17 | -0.06 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
73.00 | 0.78 | 0.81 | 0.80 | +0.07 | +9.59% | 4,179 | 4,790 | 0.24 | 0.43 | 0.17 | -0.06 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
74.00 | 0.45 | 0.47 | 0.45 | -0.02 | -4.26% | 4,916 | 4,661 | 0.24 | 0.29 | 0.14 | -0.06 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
75.00 | 0.25 | 0.26 | 0.26 | -0.04 | -13.34% | 7,064 | 6,749 | 0.25 | 0.18 | 0.10 | -0.05 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
76.00 | 0.14 | 0.15 | 0.14 | -0.06 | -30.00% | 551 | 2,901 | 0.26 | 0.11 | 0.07 | -0.03 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
77.00 | 0.08 | 0.09 | 0.08 | -0.05 | -38.47% | 3,810 | 3,390 | 0.28 | 0.07 | 0.05 | -0.02 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
78.00 | 0.05 | 0.06 | 0.06 | -0.04 | -40.00% | 938 | 1,639 | 0.30 | 0.04 | 0.03 | -0.02 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
79.00 | 0.04 | 0.05 | 0.04 | -0.03 | -42.86% | 194 | 3,126 | 0.32 | 0.02 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
80.00 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 1,181 | 4,481 | 0.35 | 0.01 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
81.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 290 | 1,063 | 0.37 | 0.01 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
82.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 50 | 1,990 | 0.38 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
83.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 60 | 327 | 0.40 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
84.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 196 | 605 | 0.42 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
85.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,123 | 0.46 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 12:58:58 PM EST |
86.00 | 0.00 | 0.06 | 0.11 | 0.00 | 0.00% | 0 | 146 | 0.58 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 12:58:58 PM EST |
87.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 395 | 0.55 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 12:58:58 PM EST |
88.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 4 | 238 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
89.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 12:58:58 PM EST |
90.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 2,132 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 167 | 0.68 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 12:58:58 PM EST |
100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 718 | 0.79 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 12:58:58 PM EST |
105.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 60 | 1.01 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 12:58:58 PM EST |
110.00 | 0.00 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 11 | 1.12 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 12:58:58 PM EST |
115.00 | 0.00 | 0.08 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2024 12:58:58 PM EST | |||
120.00 | 0.00 | 0.08 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2024 12:58:58 PM EST | |||
125.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 12:58:58 PM EST |
130.00 | 0.00 | 0.08 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/28/2024 12:58:58 PM EST | |||
135.00 | 0.00 | 0.05 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/28/2024 12:58:58 PM EST | |||
140.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 4 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 0.00 | 0.08 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.01 | 3/28/2024 12:58:58 PM EST | |||
45.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.52 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 12:58:58 PM EST |
50.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 12:58:58 PM EST |
55.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 16 | 0.88 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 12:58:58 PM EST |
59.00 | 0.00 | 0.08 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 3/28/2024 12:58:58 PM EST | |||
60.00 | 0.00 | 0.01 | 0.05 | +0.03 | +150.00% | 60 | 310 | 0.51 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
61.00 | 0.00 | 0.08 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 3/28/2024 12:58:58 PM EST | |||
62.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 32 | 383 | 0.43 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
63.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 230 | 473 | 0.43 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
64.00 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 16 | 125 | 0.37 | -0.01 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
65.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 734 | 1,061 | 0.35 | -0.01 | 0.01 | -0.02 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
66.00 | 0.03 | 0.04 | 0.03 | -0.05 | -62.50% | 37 | 3,084 | 0.33 | -0.02 | 0.02 | -0.02 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
67.00 | 0.04 | 0.05 | 0.04 | -0.06 | -60.00% | 118 | 3,561 | 0.30 | -0.04 | 0.03 | -0.03 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
68.00 | 0.06 | 0.07 | 0.07 | -0.08 | -53.34% | 621 | 5,669 | 0.27 | -0.07 | 0.04 | -0.04 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
69.00 | 0.09 | 0.11 | 0.10 | -0.18 | -64.29% | 378 | 1,143 | 0.25 | -0.11 | 0.06 | -0.04 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
70.00 | 0.19 | 0.20 | 0.20 | -0.31 | -60.79% | 1,447 | 3,941 | 0.24 | -0.17 | 0.09 | -0.05 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
71.00 | 0.38 | 0.40 | 0.40 | -0.50 | -55.56% | 1,610 | 6,022 | 0.23 | -0.26 | 0.13 | -0.06 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
72.00 | 0.72 | 0.74 | 0.73 | -0.67 | -47.86% | 1,003 | 4,044 | 0.23 | -0.41 | 0.17 | -0.06 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
73.00 | 1.21 | 1.25 | 1.22 | -0.88 | -41.91% | 361 | 779 | 0.24 | -0.57 | 0.17 | -0.06 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
74.00 | 1.88 | 1.91 | 1.95 | -1.05 | -35.00% | 251 | 996 | 0.24 | -0.71 | 0.14 | -0.06 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
75.00 | 2.66 | 2.74 | 2.75 | -0.88 | -24.25% | 100 | 1,032 | 0.25 | -0.82 | 0.10 | -0.05 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
76.00 | 3.55 | 3.65 | 3.60 | -0.90 | -20.00% | 94 | 356 | 0.25 | -0.89 | 0.07 | -0.03 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
77.00 | 4.50 | 4.60 | 4.65 | -0.85 | -15.46% | 37 | 215 | 0.26 | -0.93 | 0.05 | -0.02 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
78.00 | 5.45 | 5.60 | 6.73 | 0.00 | 0.00% | 0 | 84 | 0.37 | -0.96 | 0.03 | -0.02 | 3/27/2024 | 3/28/2024 12:58:58 PM EST |
79.00 | 6.45 | 6.60 | 7.77 | 0.00 | 0.00% | 0 | 8 | 0.38 | -0.98 | 0.02 | -0.01 | 3/27/2024 | 3/28/2024 12:58:58 PM EST |
80.00 | 7.45 | 7.60 | 7.60 | -1.10 | -12.65% | 11 | 94 | 0.42 | -0.99 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
81.00 | 8.45 | 8.60 | 9.58 | 0.00 | 0.00% | 0 | 12 | 0.46 | -0.99 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 12:58:58 PM EST |
82.00 | 9.45 | 9.60 | 10.55 | 0.00 | 0.00% | 0 | 5 | 0.50 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 12:58:58 PM EST |
83.00 | 10.45 | 10.60 | 11.50 | 0.00 | 0.00% | 0 | 12 | 0.54 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 12:58:58 PM EST |
84.00 | 11.45 | 11.60 | 10.66 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 3/28/2024 12:58:58 PM EST |
85.00 | 12.45 | 12.60 | 12.53 | -0.87 | -6.50% | 1 | 10 | 0.62 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 12:58:58 PM EST |
86.00 | 13.45 | 13.60 | 14.02 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 12:58:58 PM EST |
87.00 | 14.45 | 14.60 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2024 12:58:58 PM EST | |||
88.00 | 15.45 | 15.60 | 11.15 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 12:58:58 PM EST |
89.00 | 16.45 | 16.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2024 12:58:58 PM EST | |||
90.00 | 17.45 | 17.60 | 18.35 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 12:58:58 PM EST |
95.00 | 22.45 | 22.60 | 23.50 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 12:58:58 PM EST |
100.00 | 27.30 | 27.65 | 26.00 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/6/2024 | 3/28/2024 12:58:58 PM EST |
105.00 | 32.35 | 32.65 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2024 12:58:58 PM EST | |||
110.00 | 37.35 | 37.65 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/28/2024 12:58:58 PM EST | |||
115.00 | 41.85 | 42.80 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/28/2024 12:58:58 PM EST | |||
120.00 | 47.15 | 47.60 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/28/2024 12:58:58 PM EST | |||
125.00 | 51.65 | 53.00 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/28/2024 12:58:58 PM EST | |||
130.00 | 57.25 | 57.75 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/28/2024 12:58:58 PM EST | |||
135.00 | 62.05 | 62.65 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/28/2024 12:58:58 PM EST | |||
140.00 | 67.25 | 67.85 | 68.50 | 0.00 | 0.00% | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 12:58:58 PM EST |