$165.40
-5.53-3.24%
In chiusura: Jan 16, 4:00 PM EST
$165.06
-0.34-0.21%
Post-mercato: Jan 16, 7:59 PM EST
Comments
Loading...
Alibaba Gr Hldgs (NYSE:BABA) Azioni, Catena di opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Alibaba Gr Hldgs a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Alibaba Gr Hldgs..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price114.35Jan 16, 2026
Change
7.896.45%
Bid114.7
Ask117.25
volume1
Intrest12
Strike
50
50
Last Price0.01Jan 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest418
Last Price109.87Jan 16, 2026
Change
7.296.22%
Bid109
Ask112.55
volume3
Intrest8
Strike
55
55
Last Price0.06Jan 13, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest3
Last Price104.67Jan 16, 2026
Change
7.526.7%
Bid104
Ask106.8
volume3
Intrest22
Strike
60
60
Last Price0.04Jan 14, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest9
Last Price99.87Jan 16, 2026
Change
7.747.19%
Bid99.05
Ask101.6
volume4
Intrest8
Strike
65
65
Last Price0.09Jan 14, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest36
Last Price94.92Jan 16, 2026
Change
7.297.13%
Bid94.05
Ask97.35
volume106
Intrest112
Strike
70
70
Last Price0.12Sep 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest91
Last Price89.87Jan 16, 2026
Change
7.547.74%
Bid89.7
Ask92.1
volume2
Intrest15
Strike
75
75
Last Price0.13Oct 13, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest139
Last Price92.49Jan 15, 2026
Change
-0%
Bid84.05
Ask87.35
volume0
Intrest115
Strike
80
80
Last Price0.03Jan 05, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest672
Last Price79.88Jan 16, 2026
Change
7.518.59%
Bid79.1
Ask81.55
volume4
Intrest53
Strike
85
85
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest989
Last Price74.91Jan 16, 2026
Change
7.739.35%
Bid74.7
Ask77.1
volume2
Intrest212
Strike
90
90
Last Price0.05Jan 05, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest3146
Last Price69.9Jan 16, 2026
Change
7.529.71%
Bid69.05
Ask71.6
volume2
Intrest45
Strike
95
95
Last Price0.03Jan 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest2032
Last Price65.15Jan 16, 2026
Change
5.958.37%
Bid65.05
Ask66.5
volume6
Intrest1993
Strike
100
100
Last Price0.01Jan 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest20373
Last Price60.41Jan 16, 2026
Change
710.38%
Bid59.7
Ask61.85
volume3
Intrest406
Strike
105
105
Last Price0.02Jan 09, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest6174
Last Price55.35Jan 16, 2026
Change
7.1911.5%
Bid55.3
Ask57.15
volume41
Intrest4398
Strike
110
110
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.08
volume100
Intrest7831
Last Price51.01Jan 16, 2026
Change
5.048.99%
Bid50.3
Ask52.25
volume33
Intrest1443
Strike
115
115
Last Price0.02Jan 09, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest2771
Last Price44.25Jan 16, 2026
Change
8.6216.3%
Bid44.3
Ask46.55
volume21
Intrest1858
Strike
120
120
Last Price0.01Jan 16, 2026
Change
0.0375%
Bid-
Ask0.07
volume3
Intrest7786
Last Price40.44Jan 16, 2026
Change
6.4213.7%
Bid39.9
Ask42.2
volume49
Intrest5514
Strike
125
125
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.02
volume34
Intrest8319
Last Price35.35Jan 16, 2026
Change
7.0316.59%
Bid34.9
Ask37.5
volume73
Intrest6244
Strike
130
130
Last Price0.01Jan 16, 2026
Change
0.0480%
Bid-
Ask0.01
volume30
Intrest9407
Last Price-
Change
-
Bid32.05
Ask35.05
volume0
Intrest0
Strike
132
132
Last Price0.04Jan 12, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest19
Last Price-
Change
-
Bid31.05
Ask34.1
volume0
Intrest0
Strike
133
133
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.11
volume40
Intrest120
Last Price-
Change
-
Bid30.05
Ask32.95
volume0
Intrest0
Strike
134
134
Last Price0.08Jan 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest290
Last Price29.75Jan 16, 2026
Change
6.4317.77%
Bid29.8
Ask32.5
volume82
Intrest2472
Strike
135
135
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume27
Intrest11225
Last Price28.64Jan 16, 2026
Change
1.334.44%
Bid28.05
Ask30.8
volume9
Intrest77
Strike
136
136
Last Price0.01Jan 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest332
Last Price29.02Jan 12, 2026
Change
-0%
Bid27.05
Ask30.05
volume0
Intrest1
Strike
137
137
Last Price0.01Jan 15, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest1099
Last Price28.6Jan 13, 2026
Change
-0%
Bid26.7
Ask28.8
volume0
Intrest79
Strike
138
138
Last Price0.02Jan 13, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest441
Last Price26.34Jan 16, 2026
Change
0.853.13%
Bid25.05
Ask28.05
volume69
Intrest49
Strike
139
139
Last Price0.03Jan 16, 2026
Change
0.02200%
Bid-
Ask0.03
volume81
Intrest562
Last Price26Jan 16, 2026
Change
5.2516.8%
Bid25.1
Ask26.95
volume695
Intrest11476
Strike
140
140
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume50
Intrest17121
Last Price26.81Jan 13, 2026
Change
-0%
Bid23.05
Ask25.35
volume0
Intrest46
Strike
141
141
Last Price0.01Jan 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest503
Last Price26.16Jan 16, 2026
Change
3.6412.21%
Bid22.05
Ask25.05
volume1
Intrest46
Strike
142
142
Last Price0.03Jan 16, 2026
Change
0.0150%
Bid-
Ask0.11
volume11
Intrest5402
Last Price23.5Jan 12, 2026
Change
-0%
Bid21.05
Ask24.2
volume0
Intrest34
Strike
143
143
Last Price0.01Jan 16, 2026
Change
0.0266.67%
Bid-
Ask0.03
volume2
Intrest35273
Last Price23Jan 16, 2026
Change
4.9117.59%
Bid20.05
Ask22.8
volume1
Intrest418
Strike
144
144
Last Price0.01Jan 16, 2026
Change
0.0266.67%
Bid-
Ask0.03
volume6
Intrest1285
Last Price21.15Jan 16, 2026
Change
4.918.81%
Bid19.65
Ask21.8
volume63
Intrest6162
Strike
145
145
Last Price0.01Jan 16, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume22
Intrest13578
Last Price19.45Jan 16, 2026
Change
726.47%
Bid18.1
Ask20.85
volume1
Intrest463
Strike
146
146
Last Price0.02Jan 16, 2026
Change
0.0133.33%
Bid-
Ask0.01
volume17
Intrest1128
Last Price18.29Jan 16, 2026
Change
7.7529.76%
Bid17.95
Ask19.5
volume11
Intrest1368
Strike
147
147
Last Price0.02Jan 16, 2026
Change
0.0133.33%
Bid-
Ask0.01
volume3
Intrest2304
Last Price18.82Jan 16, 2026
Change
4.1818.17%
Bid16.05
Ask18.95
volume42
Intrest464
Strike
148
148
Last Price0.02Jan 16, 2026
Change
0.0133.33%
Bid-
Ask0.01
volume18
Intrest1346
Last Price15.46Jan 16, 2026
Change
5.3425.67%
Bid15.05
Ask17.75
volume21
Intrest213
Strike
149
149
Last Price0.01Jan 16, 2026
Change
0.0480%
Bid-
Ask0.05
volume59
Intrest1123
Last Price16.1Jan 16, 2026
Change
523.7%
Bid15.15
Ask16.8
volume2170
Intrest18641
Strike
150
150
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume296
Intrest29289
Last Price13.57Jan 16, 2026
Change
4.9426.69%
Bid12.55
Ask14.35
volume635
Intrest1634
Strike
152.5
152.5
Last Price0.01Jan 16, 2026
Change
0.0150%
Bid-
Ask0.01
volume460
Intrest2520
Last Price10.5Jan 16, 2026
Change
5.6534.98%
Bid10
Ask10.55
volume1467
Intrest14580
Strike
155
155
Last Price0.01Jan 16, 2026
Change
0.0150%
Bid-
Ask0.01
volume727
Intrest10991
Last Price8.46Jan 16, 2026
Change
5.7940.63%
Bid7.8
Ask8.75
volume647
Intrest2201
Strike
157.5
157.5
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume3319
Intrest2584
Last Price5.56Jan 16, 2026
Change
5.750.62%
Bid5.2
Ask5.6
volume2438
Intrest32037
Strike
160
160
Last Price0.02Jan 16, 2026
Change
0.0360%
Bid-
Ask0.01
volume9818
Intrest14871
Last Price3.43Jan 16, 2026
Change
5.1560.02%
Bid2.84
Ask3.85
volume3202
Intrest3975
Strike
162.5
162.5
Last Price0.01Jan 16, 2026
Change
0.0787.5%
Bid-
Ask0.01
volume5323
Intrest3181
Last Price0.39Jan 16, 2026
Change
5.9593.85%
Bid0.36
Ask0.5
volume27422
Intrest22270
Strike
165
165
Last Price0.02Jan 16, 2026
Change
0.1890%
Bid0.01
Ask0.02
volume9591
Intrest11233
Last Price0.01Jan 16, 2026
Change
4.1399.76%
Bid-
Ask0.01
volume23280
Intrest4420
Strike
167.5
167.5
Last Price1.71Jan 16, 2026
Change
1.21242%
Bid1.81
Ask2.45
volume2522
Intrest2311
Last Price0.01Jan 16, 2026
Change
2.2299.55%
Bid-
Ask0.01
volume12517
Intrest22534
Strike
170
170
Last Price3.95Jan 16, 2026
Change
2.71218.55%
Bid3.5
Ask5.7
volume1698
Intrest5204
Last Price0.01Jan 16, 2026
Change
1.1199.11%
Bid-
Ask0.01
volume2958
Intrest4524
Strike
172.5
172.5
Last Price7Jan 16, 2026
Change
4.41170.27%
Bid5.85
Ask7.3
volume324
Intrest621
Last Price0.01Jan 16, 2026
Change
0.5198.08%
Bid-
Ask0.02
volume2756
Intrest14697
Strike
175
175
Last Price9.5Jan 16, 2026
Change
5.03112.53%
Bid8.15
Ask10.65
volume241
Intrest706
Last Price0.02Jan 16, 2026
Change
0.2191.3%
Bid-
Ask0.01
volume1031
Intrest3014
Strike
177.5
177.5
Last Price12.03Jan 16, 2026
Change
6.74127.41%
Bid11
Ask13.45
volume3
Intrest83
Last Price0.01Jan 16, 2026
Change
0.1191.67%
Bid-
Ask0.01
volume1280
Intrest15328
Strike
180
180
Last Price15.03Jan 16, 2026
Change
5.9365.16%
Bid13.55
Ask15.9
volume3
Intrest167
Last Price0.03Jan 16, 2026
Change
0.0240%
Bid-
Ask0.01
volume36
Intrest52
Strike
182.5
182.5
Last Price-
Change
-
Bid15.9
Ask18.4
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume624
Intrest7077
Strike
185
185
Last Price14.16Jan 14, 2026
Change
-0%
Bid18.4
Ask20.25
volume0
Intrest260
Last Price0.06Jan 15, 2026
Change
-0%
Bid-
Ask0.48
volume0
Intrest9
Strike
187.5
187.5
Last Price-
Change
-
Bid20.9
Ask23.45
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
0.0150%
Bid-
Ask0.01
volume1614
Intrest8916
Strike
190
190
Last Price25.1Jan 16, 2026
Change
5.528.06%
Bid23.2
Ask25.95
volume10
Intrest2598
Last Price0.02Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest13
Strike
192.5
192.5
Last Price-
Change
-
Bid25.9
Ask28.45
volume0
Intrest0
Last Price0.02Jan 16, 2026
Change
0.01100%
Bid-
Ask0.01
volume16
Intrest4847
Strike
195
195
Last Price29.54Jan 16, 2026
Change
7.4933.97%
Bid28.75
Ask29.7
volume1
Intrest4
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid30.9
Ask33.45
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume24
Intrest20945
Strike
200
200
Last Price35.7Jan 16, 2026
Change
6.0220.28%
Bid33.45
Ask35.9
volume5
Intrest22
Last Price0.01Jan 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest135
Strike
205
205
Last Price-
Change
-
Bid38.3
Ask40.95
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest4247
Strike
210
210
Last Price59.55Dec 24, 2025
Change
-0%
Bid43.35
Ask45.6
volume0
Intrest0
Last Price0.01Jan 12, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest120
Strike
215
215
Last Price-
Change
-
Bid48.35
Ask50.95
volume0
Intrest0
Last Price0.02Jan 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6076
Strike
220
220
Last Price60.5Nov 24, 2025
Change
-0%
Bid52.75
Ask55.95
volume0
Intrest0
Last Price0.01Jan 12, 2026
Change
-0%
Bid-
Ask0.24
volume0
Intrest1
Strike
225
225
Last Price-
Change
-
Bid58.4
Ask60.9
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume5
Intrest4288
Strike
230
230
Last Price68.5Oct 17, 2025
Change
-0%
Bid63.4
Ask65.95
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest3096
Strike
240
240
Last Price86Nov 20, 2025
Change
-0%
Bid73.4
Ask75.95
volume0
Intrest0
Last Price0.01Jan 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4166
Strike
250
250
Last Price93Nov 12, 2025
Change
-0%
Bid83.4
Ask85.3
volume0
Intrest0
Last Price0.01Jan 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest380
Strike
260
260
Last Price79.99Oct 29, 2025
Change
-0%
Bid92.45
Ask95.95
volume0
Intrest0
Last Price0.01Jan 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest534
Strike
270
270
Last Price99.5Sep 26, 2025
Change
-0%
Bid102.45
Ask105.95
volume0
Intrest0
Last Price0.03Jan 02, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest721
Strike
280
280
Last Price103.1Sep 24, 2025
Change
-0%
Bid112.95
Ask115.95
volume0
Intrest0
Last Price0.05Jan 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest898
Strike
290
290
Last Price111.47Sep 29, 2025
Change
-0%
Bid122.95
Ask125.95
volume0
Intrest0
Last Price0.01Jan 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1978
Strike
300
300
Last Price127.83Oct 09, 2025
Change
-0%
Bid132.65
Ask135.95
volume0
Intrest0
Last Price0.02Jan 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2425
Strike
310
310
Last Price152.45Sep 15, 2025
Change
-0%
Bid142.45
Ask145.95
volume0
Intrest0
Last Price0.12Nov 10, 2025
Change
-0%
Bid-
Ask0.19
volume0
Intrest17
Strike
320
320
Last Price-
Change
-
Bid152.45
Ask155.95
volume0
Intrest0
Last Price0.03Jan 12, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest12
Strike
330
330
Last Price-
Change
-
Bid163.4
Ask165.95
volume0
Intrest0
Last Price0.02Dec 23, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest11
Strike
340
340
Last Price-
Change
-
Bid173.4
Ask175.95
volume0
Intrest0
Last Price0.1Dec 11, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest16
Strike
350
350
Last Price-
Change
-
Bid182.45
Ask186.05
volume0
Intrest0
Last Price0.01Jan 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1325
Strike
360
360
Last Price-
Change
-
Bid192.45
Ask196
volume0
Intrest0