Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

ALIBABA GROUP HOLDING LIMITIED (BABA) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
BABA ALIBABA GROUP HOLDING LIMITIED   0.390 0.354 88.54 1.87
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 0.00 0.01 0.01 0.00 58734 19901  S   90 BABA 1.25 1.53 1.40 0.00 8139 455  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 2.62 2.98 2.81 2.56 2698 1402  W   87 BABA 1.20 1.34 1.21 0.89 3985 766  W  
BABA 2.25 2.47 2.29 1.95 3725 1843  W   88 BABA 1.65 1.69 1.65 1.29 3064 207  W  
BABA 1.82 1.94 1.85 1.45 3987 632  W   89 BABA 2.18 2.48 2.20 1.78 2670 101  W  
BABA 1.45 1.50 1.47 1.04 28177 6960  W   90 BABA 2.78 2.95 2.80 2.37 1628 70  W  
BABA 1.04 1.24 1.18 0.72 4247 1216  W   91 BABA 3.45 3.60 3.50 3.05 240 48  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 3.40 3.55 3.45 3.55 364 479  W   87 BABA 1.60 1.81 1.87 1.42 565 437  W  
BABA 2.90 3.05 2.99 2.96 1009 749  W   88 BABA 2.25 2.47 2.30 1.82 163 64  W  
BABA 2.10 2.75 2.61 2.43 1727 1141  W   89 BABA 2.63 3.10 2.88 2.29 546 35  W  
BABA 1.96 2.35 2.10 1.97 7676 2873  W   90 BABA 3.35 3.50 3.55 2.82 732 104  W  
BABA 1.75 1.86 1.72 1.58 613 503  W   91 BABA 4.00 4.15 4.20 3.42 6 9  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 3.65 5.00 3.88 4.57 28 330  W   87 BABA 2.08 2.42 2.25 1.65 167 30  W  
BABA 3.30 3.80 3.44 3.97 563 844  W   88 BABA 2.23 2.89 2.68 2.03 91 67  W  
BABA 2.68 3.35 2.90 3.41 775 661  W   89 BABA 3.10 3.30 3.20 2.46 311 21  W  
BABA 2.30 2.90 2.60 2.91 854 1398  W   90 BABA 3.70 4.15 3.90 2.95 279 88  W  
BABA 2.01 3.75 2.22 2.47 214 63  W   91 BABA 4.35 4.85 4.60 3.48 14 0  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 4.15 4.70 4.30 5.73 40 283  W   87 BABA 2.65 3.35 2.84 1.69 20 511  W  
BABA 3.65 3.95 3.65 5.10 150 368  W   88 BABA 3.40 3.90 3.61 2.03 105 352  W  
BABA 3.20 3.80 3.15 4.52 133 62  W   89 BABA 4.00 4.60 4.20 2.42 21 11  W  
BABA 2.85 3.20 2.89 3.97 896 666  W   90 BABA 4.65 5.25 4.85 2.85 53 11  W  
BABA 2.35 2.73 2.49 3.48 34 35  W   91 BABA 5.35 5.65 4.70 3.32 7 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 4.05 4.15 4.10 6.73 3198 5962  S   87.5 BABA 3.40 3.60 3.45 1.73 536 313  S  
BABA 2.98 3.05 3.00 5.21 12899 50182  S   90 BABA 4.90 5.05 4.95 2.60 720 7016  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 4.25 5.35 4.49 8.60 256 311  Q   87 BABA 2.83 3.70 3.20 1.40 13 24  Q  
BABA 3.80 4.80 4.02 7.92 137 127  Q   88 BABA 3.60 4.35 4.16 1.66 12 10  Q  
BABA 3.20 3.70 3.70 7.27 117 100  Q   89 BABA 4.00 5.30 4.50 1.94 8 12  Q  
BABA 3.20 3.65 3.40 6.65 261 3365  Q   90 BABA 4.75 5.85 5.20 2.26 78 115  Q  
BABA 2.75 3.35 2.86 6.07 220 46  Q   91 BABA 5.65 6.15 5.85 2.61 10 6  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 5.15 5.55 5.25 14.28 608 995  S   87.5 BABA 4.15 4.65 4.55 0.76 305 669  S  
BABA 4.10 4.30 4.30 12.49 2141 17373  S   90 BABA 5.80 6.10 5.96 1.12 136 584  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.