Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $75.51 as of 5/2/2024 3:35:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.95 | 40.90 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 5/2/2024 2:58:55 PM EST | |||
| 45.00 | 35.05 | 35.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 5/2/2024 2:58:55 PM EST | |||
| 50.00 | 30.15 | 30.85 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 5/2/2024 2:58:55 PM EST | |||
| 55.00 | 25.35 | 25.95 | 18.06 | 0.00 | 0.00% | 0 | 132 | 0.93 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 5/2/2024 2:58:55 PM EST |
| 57.00 | 23.45 | 23.75 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 5/2/2024 2:58:55 PM EST | |||
| 58.00 | 22.45 | 22.80 | 11.52 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.99 | 0.00 | -0.01 | 4/19/2024 | 5/2/2024 2:58:55 PM EST |
| 59.00 | 21.45 | 21.70 | 13.80 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.99 | 0.00 | -0.01 | 4/23/2024 | 5/2/2024 2:58:55 PM EST |
| 60.00 | 20.50 | 20.80 | 20.98 | +4.68 | +28.72% | 11 | 10 | 0.62 | 0.99 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 61.00 | 19.45 | 19.80 | 18.15 | +2.75 | +17.86% | 1 | 32 | 0.61 | 0.99 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 62.00 | 18.50 | 18.85 | 14.60 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.98 | 0.00 | -0.02 | 4/29/2024 | 5/2/2024 2:58:55 PM EST |
| 63.00 | 17.55 | 17.90 | 14.95 | +4.95 | +49.50% | 4 | 3 | 0.68 | 0.98 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 64.00 | 16.60 | 16.85 | 10.80 | 0.00 | 0.00% | 0 | 15 | 0.52 | 0.97 | 0.01 | -0.02 | 4/24/2024 | 5/2/2024 2:58:55 PM EST |
| 65.00 | 15.60 | 15.90 | 16.11 | +5.87 | +57.33% | 35 | 221 | 0.51 | 0.96 | 0.01 | -0.02 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 66.00 | 14.70 | 14.90 | 7.35 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.95 | 0.01 | -0.03 | 4/23/2024 | 5/2/2024 2:58:55 PM EST |
| 67.00 | 13.65 | 14.00 | 9.94 | 0.00 | 0.00% | 0 | 15 | 0.42 | 0.94 | 0.01 | -0.03 | 4/29/2024 | 5/2/2024 2:58:55 PM EST |
| 68.00 | 12.65 | 13.00 | 13.03 | +4.30 | +49.26% | 20 | 104 | 0.42 | 0.93 | 0.01 | -0.03 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 69.00 | 11.80 | 12.10 | 7.17 | 0.00 | 0.00% | 0 | 211 | 0.41 | 0.92 | 0.02 | -0.04 | 4/30/2024 | 5/2/2024 2:58:55 PM EST |
| 70.00 | 10.90 | 11.20 | 11.58 | +4.35 | +60.17% | 18 | 529 | 0.42 | 0.90 | 0.02 | -0.04 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 71.00 | 10.15 | 10.30 | 10.45 | +4.10 | +64.57% | 59 | 226 | 0.39 | 0.88 | 0.02 | -0.04 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 72.00 | 9.30 | 9.45 | 9.20 | +3.42 | +59.17% | 9 | 385 | 0.41 | 0.86 | 0.02 | -0.05 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 73.00 | 8.45 | 8.65 | 9.33 | +4.89 | +110.14% | 28 | 160 | 0.41 | 0.83 | 0.03 | -0.05 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 74.00 | 7.70 | 7.85 | 7.80 | +3.80 | +95.00% | 7 | 297 | 0.41 | 0.80 | 0.03 | -0.05 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 75.00 | 6.95 | 7.10 | 7.00 | +3.10 | +79.49% | 297 | 1,500 | 0.41 | 0.77 | 0.03 | -0.06 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 76.00 | 6.30 | 6.40 | 6.58 | +3.13 | +90.73% | 193 | 607 | 0.39 | 0.74 | 0.04 | -0.06 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 77.00 | 5.65 | 5.75 | 5.85 | +2.80 | +91.81% | 449 | 546 | 0.41 | 0.70 | 0.04 | -0.06 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 78.00 | 5.05 | 5.15 | 5.35 | +2.66 | +98.89% | 76 | 279 | 0.42 | 0.66 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 79.00 | 4.50 | 4.60 | 4.55 | +2.75 | +152.78% | 187 | 286 | 0.42 | 0.62 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 80.00 | 3.95 | 4.10 | 4.00 | +2.23 | +125.99% | 1,193 | 1,073 | 0.42 | 0.57 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 81.00 | 3.50 | 3.60 | 3.65 | +1.93 | +112.21% | 2,256 | 2,460 | 0.42 | 0.53 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 82.00 | 3.10 | 3.20 | 3.13 | +1.69 | +117.37% | 231 | 171 | 0.43 | 0.49 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 83.00 | 2.74 | 2.81 | 2.75 | +1.47 | +114.85% | 1,600 | 1,440 | 0.43 | 0.45 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 84.00 | 2.30 | 2.46 | 2.49 | +1.38 | +124.33% | 268 | 226 | 0.43 | 0.41 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 85.00 | 2.11 | 2.17 | 2.15 | +1.32 | +159.04% | 1,009 | 2,845 | 0.43 | 0.37 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 86.00 | 1.85 | 1.91 | 1.84 | +1.04 | +130.00% | 57 | 124 | 0.44 | 0.34 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 87.00 | 1.61 | 1.81 | 2.07 | % | 43 | 0 | 0.44 | 0.31 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 2:58:55 PM EST | |
| 88.00 | 1.41 | 1.48 | 1.68 | % | 293 | 0 | 0.45 | 0.28 | 0.03 | -0.06 | 5/2/2024 | 5/2/2024 2:58:55 PM EST | |
| 90.00 | 1.08 | 1.13 | 1.09 | +0.61 | +127.09% | 1,417 | 1,900 | 0.45 | 0.23 | 0.03 | -0.06 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 95.00 | 0.57 | 0.60 | 0.57 | +0.32 | +128.00% | 160 | 119 | 0.48 | 0.14 | 0.02 | -0.04 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 100.00 | 0.32 | 0.36 | 0.47 | +0.34 | +261.54% | 101 | 125 | 0.51 | 0.08 | 0.01 | -0.03 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 105.00 | 0.19 | 0.23 | 0.23 | -0.02 | -8.00% | 70 | 27 | 0.56 | 0.05 | 0.01 | -0.02 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 110.00 | 0.08 | 0.27 | 0.22 | % | 10 | 0 | 0.60 | 0.03 | 0.01 | -0.01 | 5/2/2024 | 5/2/2024 2:58:55 PM EST | |
| 115.00 | 0.06 | 0.22 | 0.11 | % | 6 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 2:58:55 PM EST | |
| 120.00 | 0.01 | 0.20 | 0.10 | % | 66 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 2:58:55 PM EST | |
| 125.00 | 0.01 | 0.10 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 5/2/2024 2:58:55 PM EST | |||
| 130.00 | 0.03 | 0.11 | 0.05 | % | 1 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 2:58:55 PM EST | |
| 135.00 | 0.00 | 0.05 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:55 PM EST | |||
| 140.00 | 0.00 | 0.17 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:55 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 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 2:58:55 PM EST |
| 45.00 | 0.00 | 0.17 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 5/2/2024 2:58:55 PM EST | |||
| 50.00 | 0.00 | 0.18 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 5/2/2024 2:58:55 PM EST | |||
| 55.00 | 0.02 | 0.11 | 0.06 | +0.01 | +20.00% | 6 | 27 | 0.62 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 57.00 | 0.01 | 0.10 | 0.23 | 0.00 | 0.00% | 0 | 21 | 0.55 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 5/2/2024 2:58:55 PM EST |
| 58.00 | 0.01 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 21 | 0.53 | -0.01 | 0.00 | -0.01 | 4/25/2024 | 5/2/2024 2:58:55 PM EST |
| 59.00 | 0.01 | 0.21 | 0.09 | 0.00 | 0.00% | 0 | 21 | 0.54 | -0.01 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 2:58:55 PM EST |
| 60.00 | 0.03 | 0.09 | 0.06 | -0.06 | -50.00% | 5 | 33 | 0.50 | -0.01 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 61.00 | 0.02 | 0.09 | 0.09 | -0.10 | -52.64% | 15 | 12 | 0.46 | -0.01 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 62.00 | 0.05 | 0.14 | 0.09 | -0.12 | -57.15% | 3 | 46 | 0.49 | -0.02 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 63.00 | 0.08 | 0.31 | 0.08 | -0.07 | -46.67% | 17 | 79 | 0.52 | -0.02 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 64.00 | 0.10 | 0.12 | 0.12 | -0.08 | -40.00% | 30 | 111 | 0.45 | -0.03 | 0.01 | -0.02 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 65.00 | 0.11 | 0.17 | 0.13 | -0.14 | -51.86% | 70 | 270 | 0.45 | -0.04 | 0.01 | -0.02 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 66.00 | 0.16 | 0.39 | 0.16 | -0.20 | -55.56% | 8 | 137 | 0.44 | -0.05 | 0.01 | -0.03 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 67.00 | 0.21 | 0.23 | 0.23 | -0.16 | -41.03% | 24 | 167 | 0.43 | -0.06 | 0.01 | -0.03 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 68.00 | 0.26 | 0.29 | 0.26 | -0.37 | -58.73% | 23 | 196 | 0.42 | -0.07 | 0.01 | -0.03 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 69.00 | 0.33 | 0.36 | 0.33 | -0.44 | -57.15% | 80 | 240 | 0.42 | -0.08 | 0.02 | -0.04 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 70.00 | 0.42 | 0.45 | 0.44 | -0.43 | -49.43% | 231 | 407 | 0.42 | -0.10 | 0.02 | -0.04 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 71.00 | 0.54 | 0.57 | 0.57 | -0.68 | -54.40% | 119 | 139 | 0.41 | -0.12 | 0.02 | -0.04 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 72.00 | 0.68 | 0.72 | 0.64 | -0.87 | -57.62% | 100 | 305 | 0.41 | -0.14 | 0.02 | -0.05 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 73.00 | 0.87 | 0.91 | 0.80 | -1.08 | -57.45% | 99 | 118 | 0.41 | -0.17 | 0.03 | -0.05 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 74.00 | 1.08 | 1.17 | 1.11 | -1.06 | -48.85% | 69 | 61 | 0.41 | -0.20 | 0.03 | -0.05 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 75.00 | 1.35 | 1.44 | 1.33 | -1.29 | -49.24% | 155 | 358 | 0.41 | -0.23 | 0.03 | -0.06 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 76.00 | 1.65 | 1.71 | 1.71 | -1.54 | -47.39% | 229 | 85 | 0.41 | -0.26 | 0.04 | -0.06 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 77.00 | 2.01 | 2.05 | 2.05 | -1.68 | -45.04% | 215 | 63 | 0.42 | -0.30 | 0.04 | -0.06 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 78.00 | 2.40 | 2.46 | 2.33 | -1.77 | -43.18% | 108 | 29 | 0.41 | -0.34 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 79.00 | 2.85 | 2.90 | 2.80 | -1.85 | -39.79% | 67 | 24 | 0.42 | -0.38 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 80.00 | 3.30 | 3.40 | 3.37 | -2.43 | -41.90% | 206 | 50 | 0.42 | -0.43 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 81.00 | 3.85 | 3.95 | 3.93 | % | 11 | 0 | 0.43 | -0.47 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 2:58:55 PM EST | |
| 82.00 | 4.45 | 4.55 | 4.25 | -8.63 | -67.01% | 45 | 2 | 0.43 | -0.51 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 83.00 | 5.05 | 5.20 | 4.85 | -8.61 | -63.97% | 17 | 1 | 0.43 | -0.55 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 84.00 | 5.75 | 5.85 | 5.93 | -2.42 | -28.99% | 27 | 6 | 0.43 | -0.59 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 85.00 | 6.45 | 6.55 | 6.63 | -3.23 | -32.76% | 13 | 33 | 0.44 | -0.63 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 86.00 | 7.20 | 7.30 | 11.70 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.66 | 0.04 | -0.07 | 4/24/2024 | 5/2/2024 2:58:55 PM EST |
| 87.00 | 7.95 | 8.10 | % | 0 | 0 | 0.45 | -0.69 | 0.04 | -0.07 | 5/2/2024 2:58:55 PM EST | |||
| 88.00 | 8.75 | 8.90 | % | 0 | 0 | 0.45 | -0.72 | 0.03 | -0.06 | 5/2/2024 2:58:55 PM EST | |||
| 90.00 | 10.40 | 10.55 | 10.68 | -4.52 | -29.74% | 2 | 1 | 0.47 | -0.77 | 0.03 | -0.06 | 5/2/2024 | 5/2/2024 2:58:55 PM EST |
| 95.00 | 14.90 | 15.10 | 20.30 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.86 | 0.02 | -0.04 | 4/25/2024 | 5/2/2024 2:58:55 PM EST |
| 100.00 | 19.70 | 19.95 | % | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.03 | 5/2/2024 2:58:55 PM EST | |||
| 105.00 | 24.50 | 24.90 | % | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.02 | 5/2/2024 2:58:55 PM EST | |||
| 110.00 | 29.35 | 30.05 | % | 0 | 0 | 0.75 | -0.97 | 0.01 | -0.01 | 5/2/2024 2:58:55 PM EST | |||
| 115.00 | 34.35 | 35.05 | % | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 5/2/2024 2:58:55 PM EST | |||
| 120.00 | 39.35 | 39.95 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 5/2/2024 2:58:55 PM EST | |||
| 125.00 | 44.20 | 44.90 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 5/2/2024 2:58:55 PM EST | |||
| 130.00 | 49.35 | 50.05 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:55 PM EST | |||
| 135.00 | 54.25 | 54.95 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:55 PM EST | |||
| 140.00 | 59.30 | 60.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:55 PM EST |