$114.75
0.910.80%
À la fermeture: -
$114.80
0.050.04%
Après les heures de négociation: 7:59 PM EDT
Comments
Loading...
Alibaba Gr Hldgs (NYSE:BABA) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Alibaba Gr Hldgs à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Alibaba Gr Hldgs..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price112.83May 19, 2025
Change
00%
Bid110.05
Ask111.55
volume0
Intrest146
Strike
10
10
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price-
Change
-
Bid99.65
Ask101.65
volume0
Intrest0
Strike
20
20
Last Price0.06May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price-
Change
-
Bid89.65
Ask91.6
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid79.6
Ask81.65
volume0
Intrest0
Strike
40
40
Last Price0.22Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid69.55
Ask71.6
volume0
Intrest0
Strike
50
50
Last Price0.27Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid59.65
Ask61.55
volume0
Intrest0
Strike
60
60
Last Price0.34Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid54.4
Ask56.75
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid49.4
Ask51.7
volume0
Intrest0
Strike
70
70
Last Price0.15Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest129
Last Price-
Change
-
Bid48.6
Ask50.6
volume0
Intrest0
Strike
71
71
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price-
Change
-
Bid47.45
Ask49.55
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price27.8Apr 09, 2025
Change
00%
Bid46.8
Ask48.3
volume0
Intrest1
Strike
73
73
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid45.55
Ask47.75
volume0
Intrest0
Strike
74
74
Last Price1.42Apr 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest11
Last Price-
Change
-
Bid44.55
Ask46.6
volume0
Intrest0
Strike
75
75
Last Price0.1May 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest68
Last Price-
Change
-
Bid43.55
Ask45.8
volume0
Intrest0
Strike
76
76
Last Price0.12Apr 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price-
Change
-
Bid42.55
Ask44.7
volume0
Intrest0
Strike
77
77
Last Price0.61Apr 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest7
Last Price47.17May 20, 2025
Change
00%
Bid41.6
Ask43.7
volume0
Intrest0
Strike
78
78
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest10
Last Price-
Change
-
Bid40.5
Ask42.7
volume0
Intrest0
Strike
79
79
Last Price0.61Apr 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest49
Last Price42.74May 19, 2025
Change
00%
Bid40.1
Ask41.7
volume0
Intrest239
Strike
80
80
Last Price0.09May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest116
Last Price-
Change
-
Bid38.5
Ask40.85
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid37.45
Ask39.85
volume0
Intrest0
Strike
82
82
Last Price0.17May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Last Price38.69May 22, 2025
Change
00%
Bid36.45
Ask38.6
volume0
Intrest8
Strike
83
83
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price36.62May 23, 2025
Change
00%
Bid36
Ask37.4
volume0
Intrest1
Strike
84
84
Last Price0.03May 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price35.72May 23, 2025
Change
00%
Bid34.9
Ask36.4
volume0
Intrest24
Strike
85
85
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest96
Last Price-
Change
-
Bid33.65
Ask35.65
volume0
Intrest0
Strike
86
86
Last Price0.16May 23, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest22
Last Price-
Change
-
Bid32.9
Ask34.55
volume0
Intrest0
Strike
87
87
Last Price0.07May 16, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest6
Last Price32.75May 23, 2025
Change
00%
Bid31.95
Ask33.45
volume0
Intrest2
Strike
88
88
Last Price0.09May 16, 2025
Change
00%
Bid-
Ask0.66
volume0
Intrest16
Last Price31.48May 23, 2025
Change
00%
Bid30.9
Ask32.6
volume0
Intrest1
Strike
89
89
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest4
Last Price30.46May 23, 2025
Change
00%
Bid29.75
Ask31.7
volume0
Intrest25
Strike
90
90
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest174
Last Price29.9May 23, 2025
Change
00%
Bid28.85
Ask30.5
volume0
Intrest0
Strike
91
91
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest62
Last Price29.28May 22, 2025
Change
00%
Bid27.6
Ask29.4
volume0
Intrest6
Strike
92
92
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest44
Last Price-
Change
-
Bid26.4
Ask28.75
volume0
Intrest0
Strike
93
93
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest255
Last Price26.25Apr 29, 2025
Change
00%
Bid25.85
Ask27.45
volume0
Intrest2
Strike
94
94
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest136
Last Price25.72May 23, 2025
Change
00%
Bid24.9
Ask26.4
volume0
Intrest23
Strike
95
95
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest397
Last Price24.72May 23, 2025
Change
00%
Bid23.25
Ask26
volume0
Intrest2
Strike
96
96
Last Price0.03May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest348
Last Price27.91May 16, 2025
Change
00%
Bid23.1
Ask24.05
volume0
Intrest2
Strike
97
97
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest103
Last Price28.94May 05, 2025
Change
00%
Bid22.15
Ask24.25
volume0
Intrest30
Strike
98
98
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest29
Last Price21.64May 23, 2025
Change
00%
Bid21.1
Ask22.1
volume0
Intrest3
Strike
99
99
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest35
Last Price20.6May 23, 2025
Change
00%
Bid20.45
Ask21.05
volume0
Intrest339
Strike
100
100
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest277
Last Price19.67May 23, 2025
Change
00%
Bid17.95
Ask21.45
volume0
Intrest12
Strike
101
101
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest44
Last Price18.78May 23, 2025
Change
00%
Bid18.15
Ask20.2
volume0
Intrest22
Strike
102
102
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest27
Last Price21May 21, 2025
Change
00%
Bid17.15
Ask18.1
volume0
Intrest70
Strike
103
103
Last Price0.2May 23, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest116
Last Price16.67May 23, 2025
Change
00%
Bid16.25
Ask18.3
volume0
Intrest17
Strike
104
104
Last Price0.41May 23, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest37
Last Price15.59May 23, 2025
Change
00%
Bid15.1
Ask17
volume0
Intrest83
Strike
105
105
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest201
Last Price14.69May 23, 2025
Change
00%
Bid13.95
Ask15.2
volume0
Intrest29
Strike
106
106
Last Price0.07May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest76
Last Price18.15May 20, 2025
Change
00%
Bid13.15
Ask14.25
volume0
Intrest25
Strike
107
107
Last Price0.19May 15, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest101
Last Price13.62May 22, 2025
Change
00%
Bid12.3
Ask13.5
volume0
Intrest188
Strike
108
108
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest267
Last Price11.66May 23, 2025
Change
00%
Bid11.15
Ask13.1
volume0
Intrest19
Strike
109
109
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest583
Last Price10.56May 23, 2025
Change
00%
Bid9.7
Ask11
volume0
Intrest182
Strike
110
110
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1219
Last Price9.73May 23, 2025
Change
00%
Bid9.25
Ask10.2
volume0
Intrest360
Strike
111
111
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest738
Last Price8.45May 23, 2025
Change
00%
Bid8.1
Ask8.85
volume0
Intrest118
Strike
112
112
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest187
Last Price7.95May 23, 2025
Change
00%
Bid7.5
Ask9.05
volume0
Intrest56
Strike
113
113
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest370
Last Price6.85May 23, 2025
Change
00%
Bid6.35
Ask7.1
volume0
Intrest42
Strike
114
114
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1101
Last Price5.6May 23, 2025
Change
00%
Bid5.55
Ask5.95
volume0
Intrest644
Strike
115
115
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1454
Last Price4.56May 23, 2025
Change
00%
Bid4.6
Ask5.05
volume0
Intrest162
Strike
116
116
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1099
Last Price3.6May 23, 2025
Change
00%
Bid3.3
Ask4.2
volume0
Intrest131
Strike
117
117
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1418
Last Price2.6May 23, 2025
Change
00%
Bid1.55
Ask2.92
volume0
Intrest238
Strike
118
118
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1988
Last Price1.75May 23, 2025
Change
00%
Bid1.46
Ask1.93
volume0
Intrest233
Strike
119
119
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2494
Last Price0.72May 23, 2025
Change
00%
Bid0.57
Ask0.79
volume0
Intrest1000
Strike
120
120
Last Price0.02May 23, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest6328
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest749
Strike
121
121
Last Price0.33May 23, 2025
Change
00%
Bid0.27
Ask0.47
volume0
Intrest1561
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1862
Strike
122
122
Last Price1.37May 23, 2025
Change
00%
Bid1.15
Ask1.72
volume0
Intrest2456
Last Price0.01May 23, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest1697
Strike
123
123
Last Price2.33May 23, 2025
Change
00%
Bid2.14
Ask2.73
volume0
Intrest2044
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1589
Strike
124
124
Last Price3.23May 23, 2025
Change
00%
Bid3.2
Ask3.55
volume0
Intrest1433
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5981
Strike
125
125
Last Price4.35May 23, 2025
Change
00%
Bid4.15
Ask4.45
volume0
Intrest2677
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2024
Strike
126
126
Last Price5.52May 23, 2025
Change
00%
Bid4.55
Ask5.45
volume0
Intrest302
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1781
Strike
127
127
Last Price6.43May 23, 2025
Change
00%
Bid6.1
Ask6.65
volume0
Intrest528
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3476
Strike
128
128
Last Price7.12May 23, 2025
Change
00%
Bid7.15
Ask7.8
volume0
Intrest56
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1965
Strike
129
129
Last Price8.35May 23, 2025
Change
00%
Bid8.1
Ask8.7
volume0
Intrest63
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8085
Strike
130
130
Last Price9.45May 23, 2025
Change
00%
Bid9.2
Ask9.6
volume0
Intrest132
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2120
Strike
131
131
Last Price10.37May 23, 2025
Change
00%
Bid9.15
Ask10.75
volume0
Intrest26
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1004
Strike
132
132
Last Price11.46May 23, 2025
Change
00%
Bid11.15
Ask11.85
volume0
Intrest51
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1823
Strike
133
133
Last Price12.27May 23, 2025
Change
00%
Bid11.9
Ask12.85
volume0
Intrest63
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2309
Strike
134
134
Last Price12.38May 22, 2025
Change
00%
Bid12.8
Ask13.85
volume0
Intrest1
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4171
Strike
135
135
Last Price14.2May 23, 2025
Change
00%
Bid13.9
Ask14.8
volume0
Intrest3
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1340
Strike
136
136
Last Price14.15May 22, 2025
Change
00%
Bid15
Ask16.05
volume0
Intrest1
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest649
Strike
137
137
Last Price15.55May 22, 2025
Change
00%
Bid14.6
Ask18.05
volume0
Intrest1
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1099
Strike
138
138
Last Price16.15May 22, 2025
Change
00%
Bid15.45
Ask17.8
volume0
Intrest2
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest313
Strike
139
139
Last Price17.15May 22, 2025
Change
00%
Bid17.8
Ask18.9
volume0
Intrest1
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4443
Strike
140
140
Last Price19.5May 23, 2025
Change
00%
Bid18.95
Ask19.85
volume0
Intrest1
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest594
Strike
141
141
Last Price19.49May 22, 2025
Change
00%
Bid19.75
Ask20.8
volume0
Intrest2
Last Price0.21May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest267
Strike
142
142
Last Price17May 16, 2025
Change
00%
Bid20.8
Ask21.95
volume0
Intrest0
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest278
Strike
143
143
Last Price20.34May 19, 2025
Change
00%
Bid21.35
Ask22.9
volume0
Intrest0
Last Price0.03May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest798
Strike
144
144
Last Price22.15May 22, 2025
Change
00%
Bid22.8
Ask23.85
volume0
Intrest1
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2171
Strike
145
145
Last Price21.37May 15, 2025
Change
00%
Bid23.8
Ask24.8
volume0
Intrest0
Last Price0.14May 16, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest1
Strike
146
146
Last Price-
Change
-
Bid24.7
Ask26.1
volume0
Intrest0
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest8
Strike
147
147
Last Price-
Change
-
Bid25.45
Ask27.2
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest1
Strike
148
148
Last Price-
Change
-
Bid26.4
Ask28.4
volume0
Intrest0
Last Price0.07May 16, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest1
Strike
149
149
Last Price-
Change
-
Bid27.75
Ask29.05
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6025
Strike
150
150
Last Price17.5May 14, 2025
Change
00%
Bid28.55
Ask30.15
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest421
Strike
152.5
152.5
Last Price24.5May 06, 2025
Change
00%
Bid30.9
Ask32.9
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest628
Strike
155
155
Last Price-
Change
-
Bid33.35
Ask35.35
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest59
Strike
157.5
157.5
Last Price-
Change
-
Bid35.95
Ask37.75
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1221
Strike
160
160
Last Price-
Change
-
Bid38.25
Ask40.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid40.85
Ask43
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest212
Strike
165
165
Last Price-
Change
-
Bid43.4
Ask45.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid46
Ask47.85
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest138
Strike
170
170
Last Price-
Change
-
Bid48.5
Ask50.1
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
172.5
172.5
Last Price-
Change
-
Bid50.95
Ask52.6
volume0
Intrest0
Last Price0.15May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest30
Strike
175
175
Last Price-
Change
-
Bid53.45
Ask55.3
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2114
Strike
180
180
Last Price-
Change
-
Bid58.35
Ask60.3
volume0
Intrest0
Last Price0.06May 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest12
Strike
185
185
Last Price-
Change
-
Bid63.35
Ask65.6
volume0
Intrest0
Last Price0.1May 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest4
Strike
190
190
Last Price-
Change
-
Bid68.2
Ask70.45
volume0
Intrest0
Last Price0.03May 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest24
Strike
195
195
Last Price-
Change
-
Bid73.6
Ask75
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest135
Strike
200
200
Last Price-
Change
-
Bid78.5
Ask80.15
volume0
Intrest0