$116.54
-12.79-9.89%
À la fermeture: -
$115.50
-1.04-0.89%
Après les heures de négociation: Apr 4, 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 Price84.44Mar 18, 2025
Change
00%
Bid54
Ask58.15
volume0
Intrest1
Strike
60
60
Last Price0.06Apr 04, 2025
Change
-
Bid-
Ask0.06
volume2
Intrest0
Last Price-
Change
-
Bid49
Ask53.15
volume0
Intrest0
Strike
65
65
Last Price0.02Apr 04, 2025
Change
-
Bid0.02
Ask0.06
volume238
Intrest0
Last Price-
Change
-
Bid44
Ask48.15
volume0
Intrest0
Strike
70
70
Last Price0.06Apr 04, 2025
Change
-
Bid0.04
Ask0.45
volume62
Intrest0
Last Price-
Change
-
Bid39
Ask43.2
volume0
Intrest0
Strike
75
75
Last Price0.07Apr 04, 2025
Change
-
Bid-
Ask0.14
volume88
Intrest0
Last Price-
Change
-
Bid34.5
Ask38.25
volume0
Intrest0
Strike
80
80
Last Price0.16Apr 04, 2025
Change
-
Bid0.13
Ask0.21
volume679
Intrest0
Last Price47.4Apr 02, 2025
Change
00%
Bid29.5
Ask33.3
volume0
Intrest5
Strike
85
85
Last Price0.25Apr 04, 2025
Change
-
Bid0.2
Ask0.29
volume1256
Intrest0
Last Price24.92Apr 04, 2025
Change
17.8341.71%
Bid25
Ask28.45
volume11
Intrest12
Strike
90
90
Last Price0.5Apr 04, 2025
Change
0.471566.67%
Bid0.36
Ask0.5
volume1703
Intrest38
Last Price19.56Apr 04, 2025
Change
15.6444.43%
Bid20.8
Ask23.7
volume4
Intrest15
Strike
95
95
Last Price0.63Apr 04, 2025
Change
0.613050%
Bid0.62
Ask0.8
volume4405
Intrest28
Last Price17.05Apr 04, 2025
Change
12.9543.17%
Bid16.6
Ask18.6
volume14
Intrest17
Strike
100
100
Last Price1.03Apr 04, 2025
Change
0.992475%
Bid1
Ask1.06
volume13410
Intrest2005
Last Price12.12Apr 04, 2025
Change
12.5850.93%
Bid12.05
Ask14.2
volume41
Intrest317
Strike
105
105
Last Price1.65Apr 04, 2025
Change
1.561733.33%
Bid1.61
Ask1.75
volume7689
Intrest1266
Last Price9.01Apr 04, 2025
Change
10.2953.32%
Bid9.15
Ask9.55
volume581
Intrest68
Strike
110
110
Last Price2.72Apr 04, 2025
Change
2.511195.24%
Bid2.62
Ask2.79
volume8297
Intrest1375
Last Price8.7Apr 04, 2025
Change
-
Bid8.1
Ask9.35
volume153
Intrest0
Strike
111
111
Last Price3Apr 04, 2025
Change
2.791328.57%
Bid2.72
Ask3.1
volume1795
Intrest12
Last Price7.2Apr 04, 2025
Change
11.2160.89%
Bid7.7
Ask9
volume854
Intrest4
Strike
112
112
Last Price3.3Apr 04, 2025
Change
3.031122.22%
Bid3.15
Ask3.35
volume1517
Intrest49
Last Price6.05Apr 04, 2025
Change
8.0557.09%
Bid6.7
Ask8.1
volume363
Intrest2
Strike
113
113
Last Price3.6Apr 04, 2025
Change
3.311141.38%
Bid3.2
Ask3.7
volume2078
Intrest19
Last Price6.65Apr 04, 2025
Change
9.0557.64%
Bid6.45
Ask6.75
volume412
Intrest2
Strike
114
114
Last Price4.05Apr 04, 2025
Change
3.761296.55%
Bid3.3
Ask4.95
volume1650
Intrest46
Last Price6.05Apr 04, 2025
Change
8.4558.28%
Bid5.85
Ask6.1
volume2225
Intrest62
Strike
115
115
Last Price4.3Apr 04, 2025
Change
3.911002.56%
Bid4.15
Ask4.45
volume7761
Intrest1357
Last Price5.4Apr 04, 2025
Change
8.1160.03%
Bid4.5
Ask5.55
volume603
Intrest7
Strike
116
116
Last Price4.75Apr 04, 2025
Change
4.31979.55%
Bid4.55
Ask4.9
volume1397
Intrest138
Last Price4.7Apr 04, 2025
Change
8.3764.04%
Bid4.65
Ask5.6
volume492
Intrest5
Strike
117
117
Last Price5.19Apr 04, 2025
Change
4.761106.98%
Bid5.1
Ask5.3
volume854
Intrest143
Last Price4.32Apr 04, 2025
Change
7.1362.27%
Bid4.1
Ask4.4
volume1000
Intrest28
Strike
118
118
Last Price5.7Apr 04, 2025
Change
5.07804.76%
Bid4.65
Ask5.8
volume2604
Intrest251
Last Price3.82Apr 04, 2025
Change
6.9864.63%
Bid3.5
Ask3.85
volume2519
Intrest6
Strike
119
119
Last Price6.15Apr 04, 2025
Change
5.44766.2%
Bid5.1
Ask6.3
volume638
Intrest231
Last Price3.33Apr 04, 2025
Change
6.9467.58%
Bid3.15
Ask3.4
volume7991
Intrest201
Strike
120
120
Last Price6.79Apr 04, 2025
Change
5.97728.05%
Bid6.5
Ask7.25
volume5238
Intrest3042
Last Price2.86Apr 04, 2025
Change
6.1468.22%
Bid2.57
Ask2.93
volume2159
Intrest268
Strike
121
121
Last Price7.32Apr 04, 2025
Change
6.35654.64%
Bid6.2
Ask8.2
volume823
Intrest458
Last Price2.5Apr 04, 2025
Change
5.869.88%
Bid2.4
Ask2.53
volume929
Intrest78
Strike
122
122
Last Price7.8Apr 04, 2025
Change
6.54519.05%
Bid7.2
Ask8.05
volume321
Intrest267
Last Price2.12Apr 04, 2025
Change
6.0874.15%
Bid1.85
Ask2.17
volume1003
Intrest177
Strike
123
123
Last Price8.46Apr 04, 2025
Change
7.13536.09%
Bid8
Ask8.65
volume509
Intrest1319
Last Price1.85Apr 04, 2025
Change
5.374.13%
Bid1.74
Ask1.87
volume2012
Intrest19
Strike
124
124
Last Price9.89Apr 04, 2025
Change
8.26506.75%
Bid8.6
Ask9.85
volume427
Intrest227
Last Price1.59Apr 04, 2025
Change
4.7674.96%
Bid1.5
Ask1.57
volume3057
Intrest240
Strike
125
125
Last Price9.65Apr 04, 2025
Change
7.82427.32%
Bid8.8
Ask10.5
volume1309
Intrest1616
Last Price1.31Apr 04, 2025
Change
3.9875.24%
Bid1.24
Ask1.35
volume1184
Intrest92
Strike
126
126
Last Price12.2Apr 04, 2025
Change
9.99452.04%
Bid10
Ask11.05
volume199
Intrest409
Last Price1.09Apr 04, 2025
Change
4.0178.63%
Bid1.02
Ask1.16
volume1014
Intrest206
Strike
127
127
Last Price12.5Apr 04, 2025
Change
9.86373.48%
Bid10.9
Ask13.1
volume177
Intrest595
Last Price0.95Apr 04, 2025
Change
3.4278.26%
Bid0.88
Ask0.96
volume762
Intrest366
Strike
128
128
Last Price12.74Apr 04, 2025
Change
9.77328.96%
Bid11.45
Ask14.05
volume1008
Intrest1538
Last Price0.8Apr 04, 2025
Change
3.0279.06%
Bid0.71
Ask0.83
volume979
Intrest324
Strike
129
129
Last Price13.15Apr 04, 2025
Change
9.77289.05%
Bid12.4
Ask13.8
volume1043
Intrest1564
Last Price0.69Apr 04, 2025
Change
2.8180.29%
Bid0.63
Ask0.68
volume12056
Intrest900
Strike
130
130
Last Price15.62Apr 04, 2025
Change
11.68296.45%
Bid13.15
Ask15.8
volume665
Intrest1505
Last Price0.59Apr 04, 2025
Change
2.480.27%
Bid0.51
Ask0.58
volume1031
Intrest874
Strike
131
131
Last Price15.82Apr 04, 2025
Change
11.02229.58%
Bid13.75
Ask17
volume108
Intrest557
Last Price0.46Apr 04, 2025
Change
2.0881.89%
Bid0.44
Ask0.49
volume4672
Intrest1770
Strike
132
132
Last Price16.78Apr 04, 2025
Change
11.29205.65%
Bid15.1
Ask17.8
volume625
Intrest1247
Last Price0.39Apr 04, 2025
Change
1.8182.27%
Bid0.38
Ask0.41
volume1698
Intrest1833
Strike
133
133
Last Price17.05Apr 04, 2025
Change
11.15188.98%
Bid16
Ask18.05
volume68
Intrest481
Last Price0.36Apr 04, 2025
Change
1.5581.15%
Bid0.3
Ask0.36
volume770
Intrest418
Strike
134
134
Last Price18.82Apr 04, 2025
Change
12.34190.43%
Bid17.05
Ask20
volume38
Intrest406
Last Price0.29Apr 04, 2025
Change
1.3382.1%
Bid0.25
Ask0.33
volume1942
Intrest6354
Strike
135
135
Last Price18.67Apr 04, 2025
Change
11.32154.01%
Bid17.1
Ask19.4
volume28
Intrest609
Last Price0.23Apr 04, 2025
Change
1.0782.31%
Bid0.21
Ask0.27
volume220
Intrest1787
Strike
136
136
Last Price19.97Apr 04, 2025
Change
11.67140.6%
Bid18.1
Ask20.7
volume27
Intrest457
Last Price0.21Apr 04, 2025
Change
0.9481.74%
Bid0.21
Ask0.44
volume688
Intrest1487
Strike
137
137
Last Price22.03Apr 04, 2025
Change
13.08146.15%
Bid19.95
Ask22.1
volume35
Intrest171
Last Price0.17Apr 04, 2025
Change
0.8483.17%
Bid0.09
Ask0.36
volume319
Intrest1673
Strike
138
138
Last Price24.54Apr 04, 2025
Change
15.24163.87%
Bid20.85
Ask23.25
volume14
Intrest387
Last Price0.17Apr 04, 2025
Change
0.6479.01%
Bid0.1
Ask0.3
volume100
Intrest1041
Strike
139
139
Last Price24.61Apr 04, 2025
Change
12.91110.34%
Bid21.9
Ask24.25
volume4
Intrest158
Last Price0.14Apr 04, 2025
Change
0.5680%
Bid0.1
Ask0.15
volume1581
Intrest5944
Strike
140
140
Last Price25.8Apr 04, 2025
Change
14.92137.13%
Bid22.85
Ask25.2
volume33
Intrest298
Last Price0.12Apr 04, 2025
Change
0.4478.57%
Bid0.1
Ask0.33
volume137
Intrest985
Strike
141
141
Last Price28.59Apr 04, 2025
Change
16.37133.96%
Bid23.8
Ask25.9
volume30
Intrest164
Last Price0.26Apr 04, 2025
Change
0.2245.83%
Bid0.07
Ask0.24
volume93
Intrest612
Strike
142
142
Last Price25.93Apr 04, 2025
Change
12.4692.5%
Bid24
Ask28
volume2
Intrest60
Last Price0.13Apr 04, 2025
Change
0.2767.5%
Bid0.04
Ask0.14
volume35
Intrest452
Strike
143
143
Last Price29.35Apr 04, 2025
Change
15.31109.05%
Bid25
Ask29
volume6
Intrest265
Last Price0.07Apr 04, 2025
Change
0.2980.56%
Bid0.06
Ask0.29
volume349
Intrest3385
Strike
144
144
Last Price15.75Apr 03, 2025
Change
00%
Bid25.95
Ask30
volume0
Intrest38
Last Price0.11Apr 04, 2025
Change
0.2165.63%
Bid0.04
Ask0.11
volume1007
Intrest3353
Strike
145
145
Last Price30.23Apr 04, 2025
Change
11.1458.36%
Bid26.95
Ask31
volume20
Intrest273
Last Price0.24Apr 04, 2025
Change
0.0414.29%
Bid0.03
Ask0.26
volume33
Intrest213
Strike
146
146
Last Price28.9Apr 04, 2025
Change
11.6567.54%
Bid27.95
Ask32
volume4
Intrest77
Last Price0.05Apr 04, 2025
Change
0.1777.27%
Bid0.01
Ask0.1
volume31
Intrest467
Strike
147
147
Last Price14.9Mar 28, 2025
Change
00%
Bid28.95
Ask33
volume0
Intrest18
Last Price0.06Apr 04, 2025
Change
0.1470%
Bid0.03
Ask0.09
volume2
Intrest190
Strike
148
148
Last Price19.51Apr 03, 2025
Change
00%
Bid29.95
Ask34
volume0
Intrest58
Last Price0.05Apr 04, 2025
Change
0.1168.75%
Bid0.02
Ask0.08
volume3
Intrest392
Strike
149
149
Last Price13.5Mar 27, 2025
Change
00%
Bid30.95
Ask35
volume0
Intrest27
Last Price0.05Apr 04, 2025
Change
0.1168.75%
Bid0.03
Ask0.05
volume878
Intrest2802
Strike
150
150
Last Price17.22Apr 01, 2025
Change
00%
Bid31.95
Ask36
volume0
Intrest11
Last Price0.03Apr 04, 2025
Change
0.0975%
Bid0.01
Ask0.07
volume12
Intrest672
Strike
152.5
152.5
Last Price23.65Apr 03, 2025
Change
00%
Bid34.45
Ask38.5
volume0
Intrest140
Last Price0.03Apr 04, 2025
Change
0.0562.5%
Bid0.01
Ask0.19
volume37
Intrest1914
Strike
155
155
Last Price22.6Mar 25, 2025
Change
00%
Bid36.95
Ask41
volume0
Intrest0
Last Price0.06Apr 04, 2025
Change
0.0120%
Bid-
Ask0.06
volume2
Intrest1157
Strike
157.5
157.5
Last Price22.45Mar 12, 2025
Change
00%
Bid39.45
Ask43.5
volume0
Intrest0
Last Price0.02Apr 04, 2025
Change
0.0360%
Bid-
Ask0.02
volume41
Intrest931
Strike
160
160
Last Price24.8Mar 21, 2025
Change
00%
Bid41.95
Ask46
volume0
Intrest4
Last Price0.04Apr 04, 2025
Change
0.0763.64%
Bid-
Ask0.16
volume4
Intrest72
Strike
162.5
162.5
Last Price-
Change
-
Bid44.45
Ask48.5
volume0
Intrest0
Last Price0.03Apr 04, 2025
Change
0.0240%
Bid-
Ask0.1
volume3
Intrest340
Strike
165
165
Last Price30.3Mar 21, 2025
Change
00%
Bid46.95
Ask51
volume0
Intrest3
Last Price0.16Mar 27, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest37
Strike
167.5
167.5
Last Price-
Change
-
Bid49.45
Ask53.5
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0375%
Bid-
Ask0.01
volume8
Intrest774
Strike
170
170
Last Price24.15Mar 18, 2025
Change
00%
Bid51.95
Ask56
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume100
Intrest392
Strike
175
175
Last Price-
Change
-
Bid56.95
Ask61
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid-
Ask0.21
volume2
Intrest304
Strike
180
180
Last Price-
Change
-
Bid61.95
Ask66
volume0
Intrest0
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest189
Strike
185
185
Last Price37.3Mar 17, 2025
Change
00%
Bid66.95
Ask71
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0480%
Bid-
Ask0.22
volume1
Intrest43
Strike
190
190
Last Price-
Change
-
Bid71.95
Ask76
volume0
Intrest0
Last Price0.04Mar 24, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest14
Strike
195
195
Last Price-
Change
-
Bid76.95
Ask81
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.41
volume200
Intrest264
Strike
200
200
Last Price52.35Mar 17, 2025
Change
00%
Bid81.95
Ask86
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest190
Strike
210
210
Last Price-
Change
-
Bid91.95
Ask96
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest266
Strike
220
220
Last Price-
Change
-
Bid101.95
Ask106
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest32
Strike
230
230
Last Price-
Change
-
Bid111.95
Ask116
volume0
Intrest0
Last Price0.18Mar 06, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest7
Strike
240
240
Last Price-
Change
-
Bid121.95
Ask126
volume0
Intrest0
Last Price0.03Mar 18, 2025
Change
00%
Bid-
Ask1.24
volume0
Intrest8
Strike
250
250
Last Price-
Change
-
Bid131.95
Ask136
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.18
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid141.95
Ask146
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid151.95
Ask156
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.18
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid161.95
Ask166
volume0
Intrest0