Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $75.55 as of 4/29/2024 3:05:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.25 | 36.80 | 35.68 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 1:59:00 PM EST |
| 45.00 | 31.30 | 31.80 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:00 PM EST | |||
| 50.00 | 26.35 | 26.90 | 26.80 | 0.00 | 0.00% | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 1:59:00 PM EST |
| 55.00 | 21.40 | 21.75 | 14.08 | 0.00 | 0.00% | 0 | 212 | 0.64 | 0.99 | 0.00 | -0.01 | 4/17/2024 | 4/29/2024 1:59:00 PM EST |
| 57.00 | 19.40 | 19.75 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 4/29/2024 1:59:00 PM EST | |||
| 58.00 | 18.40 | 18.70 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.02 | 4/29/2024 1:59:00 PM EST | |||
| 59.00 | 17.30 | 17.80 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.02 | 4/29/2024 1:59:00 PM EST | |||
| 60.00 | 16.35 | 16.80 | 14.20 | 0.00 | 0.00% | 0 | 95 | 0.51 | 0.98 | 0.01 | -0.02 | 4/24/2024 | 4/29/2024 1:59:00 PM EST |
| 61.00 | 15.35 | 15.85 | % | 0 | 0 | 0.51 | 0.97 | 0.01 | -0.02 | 4/29/2024 1:59:00 PM EST | |||
| 62.00 | 14.40 | 14.80 | 8.30 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.97 | 0.01 | -0.03 | 4/18/2024 | 4/29/2024 1:59:00 PM EST |
| 63.00 | 13.60 | 13.90 | 6.80 | 0.00 | 0.00% | 0 | 7 | 0.35 | 0.96 | 0.01 | -0.03 | 4/19/2024 | 4/29/2024 1:59:00 PM EST |
| 64.00 | 12.50 | 12.95 | 12.00 | 0.00 | 0.00% | 0 | 25 | 0.46 | 0.95 | 0.01 | -0.03 | 4/26/2024 | 4/29/2024 1:59:00 PM EST |
| 65.00 | 11.60 | 12.00 | 11.11 | 0.00 | 0.00% | 0 | 76 | 0.57 | 0.94 | 0.01 | -0.03 | 4/26/2024 | 4/29/2024 1:59:00 PM EST |
| 66.00 | 10.55 | 11.05 | 11.00 | +1.70 | +18.28% | 100 | 202 | 0.42 | 0.93 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 67.00 | 9.65 | 10.15 | 9.30 | +0.05 | +0.55% | 1 | 10 | 0.43 | 0.91 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 68.00 | 8.95 | 9.20 | 8.95 | +0.85 | +10.50% | 8 | 59 | 0.39 | 0.89 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 69.00 | 8.10 | 8.25 | 8.28 | +0.68 | +8.95% | 6 | 42 | 0.38 | 0.87 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 70.00 | 7.25 | 7.40 | 7.17 | +0.50 | +7.50% | 5 | 206 | 0.38 | 0.84 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 71.00 | 6.40 | 6.60 | 5.89 | -0.21 | -3.45% | 4 | 102 | 0.39 | 0.81 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 72.00 | 5.75 | 5.90 | 5.60 | +0.22 | +4.09% | 5 | 871 | 0.38 | 0.76 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 73.00 | 5.05 | 5.20 | 5.30 | +0.64 | +13.74% | 16 | 306 | 0.38 | 0.72 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 74.00 | 4.40 | 4.55 | 4.55 | +0.52 | +12.91% | 12 | 285 | 0.38 | 0.67 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 75.00 | 3.85 | 4.00 | 4.02 | +0.52 | +14.86% | 147 | 1,888 | 0.38 | 0.62 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 76.00 | 3.35 | 3.45 | 3.42 | +0.35 | +11.41% | 255 | 633 | 0.39 | 0.56 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 77.00 | 2.89 | 2.95 | 2.99 | +0.44 | +17.26% | 141 | 299 | 0.39 | 0.51 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 78.00 | 2.46 | 2.55 | 2.57 | +0.37 | +16.82% | 91 | 1,180 | 0.39 | 0.46 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 79.00 | 2.10 | 2.17 | 2.17 | +0.25 | +13.03% | 34 | 187 | 0.39 | 0.41 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 80.00 | 1.78 | 1.84 | 1.86 | +0.26 | +16.25% | 582 | 7,048 | 0.39 | 0.37 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 81.00 | 1.51 | 1.57 | 1.59 | +0.29 | +22.31% | 33 | 289 | 0.40 | 0.33 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 82.00 | 1.28 | 1.34 | 1.38 | +0.22 | +18.97% | 45 | 194 | 0.40 | 0.29 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 83.00 | 1.10 | 1.14 | 1.14 | +0.14 | +14.00% | 50 | 200 | 0.41 | 0.26 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 84.00 | 0.93 | 0.98 | 0.97 | +0.13 | +15.48% | 100 | 168 | 0.41 | 0.23 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 85.00 | 0.80 | 0.86 | 0.85 | +0.14 | +19.72% | 57 | 288 | 0.42 | 0.20 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 86.00 | 0.68 | 0.75 | 0.74 | +0.20 | +37.04% | 38 | 120 | 0.43 | 0.18 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 90.00 | 0.37 | 0.43 | 0.40 | +0.07 | +21.22% | 270 | 1,347 | 0.45 | 0.11 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 95.00 | 0.18 | 0.23 | 0.19 | +0.04 | +26.67% | 22 | 71 | 0.48 | 0.06 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 100.00 | 0.05 | 0.20 | 0.12 | +0.06 | +100.00% | 16 | 26 | 0.51 | 0.03 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 105.00 | 0.02 | 0.10 | % | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.01 | 4/29/2024 1:59:00 PM EST | |||
| 110.00 | 0.01 | 0.17 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 115.00 | 0.00 | 0.17 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 120.00 | 0.00 | 0.16 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 125.00 | 0.00 | 0.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 130.00 | 0.00 | 0.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 135.00 | 0.00 | 0.05 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 140.00 | 0.00 | 0.14 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 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 | 0.14 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:00 PM EST | |||
| 45.00 | 0.00 | 0.14 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:00 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:00 PM EST | |||
| 55.00 | 0.01 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 41 | 0.59 | -0.01 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 1:59:00 PM EST |
| 57.00 | 0.01 | 0.17 | 0.20 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 1:59:00 PM EST |
| 58.00 | 0.01 | 0.18 | % | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.02 | 4/29/2024 1:59:00 PM EST | |||
| 59.00 | 0.01 | 0.19 | 0.19 | 0.00 | 0.00% | 0 | 7 | 0.49 | -0.02 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 1:59:00 PM EST |
| 60.00 | 0.03 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 241 | 0.48 | -0.02 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 1:59:00 PM EST |
| 61.00 | 0.04 | 0.21 | 0.12 | 0.00 | 0.00% | 0 | 160 | 0.47 | -0.03 | 0.01 | -0.02 | 4/24/2024 | 4/29/2024 1:59:00 PM EST |
| 62.00 | 0.04 | 0.23 | 0.12 | 0.00 | 0.00% | 0 | 7,150 | 0.45 | -0.03 | 0.01 | -0.03 | 4/25/2024 | 4/29/2024 1:59:00 PM EST |
| 63.00 | 0.11 | 0.16 | 0.22 | +0.07 | +46.67% | 6 | 61 | 0.45 | -0.04 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 64.00 | 0.13 | 0.20 | 0.16 | -0.05 | -23.81% | 2 | 6,927 | 0.42 | -0.05 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 65.00 | 0.18 | 0.21 | 0.21 | -0.03 | -12.50% | 53 | 364 | 0.41 | -0.06 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 66.00 | 0.23 | 0.26 | 0.27 | 0.00 | 0.00% | 0 | 240 | 0.40 | -0.07 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 1:59:00 PM EST |
| 67.00 | 0.30 | 0.33 | 0.31 | -0.12 | -27.91% | 11 | 5,131 | 0.39 | -0.09 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 68.00 | 0.40 | 0.43 | 0.41 | -0.13 | -24.08% | 58 | 204 | 0.39 | -0.11 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 69.00 | 0.53 | 0.57 | 0.53 | -0.15 | -22.06% | 11 | 125 | 0.38 | -0.13 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 70.00 | 0.70 | 0.74 | 0.71 | -0.19 | -21.12% | 98 | 888 | 0.38 | -0.16 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 71.00 | 0.91 | 0.98 | 0.92 | -0.24 | -20.69% | 81 | 133 | 0.38 | -0.19 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 72.00 | 1.17 | 1.24 | 1.16 | -0.24 | -17.15% | 8 | 378 | 0.38 | -0.24 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 73.00 | 1.46 | 1.57 | 1.58 | -0.18 | -10.23% | 59 | 237 | 0.38 | -0.28 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 74.00 | 1.82 | 1.95 | 1.88 | -0.46 | -19.66% | 36 | 125 | 0.38 | -0.33 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 75.00 | 2.25 | 2.39 | 2.30 | -0.33 | -12.55% | 23 | 313 | 0.39 | -0.38 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 76.00 | 2.73 | 2.82 | 2.80 | -0.32 | -10.26% | 11 | 203 | 0.39 | -0.44 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 77.00 | 3.25 | 3.35 | 3.75 | 0.00 | 0.00% | 0 | 93 | 0.39 | -0.49 | 0.05 | -0.07 | 4/26/2024 | 4/29/2024 1:59:00 PM EST |
| 78.00 | 3.85 | 3.95 | 4.15 | -0.45 | -9.79% | 2 | 21 | 0.39 | -0.54 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 79.00 | 4.45 | 4.60 | 4.82 | 0.00 | 0.00% | 0 | 586 | 0.39 | -0.59 | 0.05 | -0.07 | 4/26/2024 | 4/29/2024 1:59:00 PM EST |
| 80.00 | 5.15 | 5.25 | 5.29 | -0.51 | -8.80% | 2 | 35 | 0.40 | -0.63 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 81.00 | 5.90 | 6.00 | 12.16 | 0.00 | 0.00% | 0 | 12 | 0.40 | -0.67 | 0.04 | -0.06 | 4/17/2024 | 4/29/2024 1:59:00 PM EST |
| 82.00 | 6.65 | 6.80 | 9.45 | 0.00 | 0.00% | 0 | 22 | 0.40 | -0.71 | 0.04 | -0.06 | 4/9/2024 | 4/29/2024 1:59:00 PM EST |
| 83.00 | 7.45 | 7.60 | 11.99 | 0.00 | 0.00% | 0 | 51 | 0.41 | -0.74 | 0.04 | -0.06 | 4/15/2024 | 4/29/2024 1:59:00 PM EST |
| 84.00 | 8.30 | 8.85 | % | 0 | 0 | 0.42 | -0.77 | 0.04 | -0.05 | 4/29/2024 1:59:00 PM EST | |||
| 85.00 | 9.10 | 9.35 | 10.55 | 0.00 | 0.00% | 0 | 59 | 0.42 | -0.80 | 0.03 | -0.05 | 4/25/2024 | 4/29/2024 1:59:00 PM EST |
| 86.00 | 10.05 | 10.25 | 9.56 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.82 | 0.03 | -0.05 | 4/26/2024 | 4/29/2024 1:59:00 PM EST |
| 90.00 | 13.60 | 14.00 | 16.00 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.89 | 0.02 | -0.04 | 4/10/2024 | 4/29/2024 1:59:00 PM EST |
| 95.00 | 18.50 | 18.85 | 21.30 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.94 | 0.01 | -0.02 | 4/24/2024 | 4/29/2024 1:59:00 PM EST |
| 100.00 | 23.35 | 23.80 | % | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 4/29/2024 1:59:00 PM EST | |||
| 105.00 | 28.25 | 29.15 | % | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 4/29/2024 1:59:00 PM EST | |||
| 110.00 | 33.40 | 34.05 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 115.00 | 38.50 | 39.25 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 120.00 | 43.35 | 43.90 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 125.00 | 48.40 | 49.05 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 130.00 | 53.20 | 53.85 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 135.00 | 58.20 | 58.85 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 140.00 | 63.45 | 63.90 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST |