$121.85
-1.74-1.41%
Pre-mercato: 9:01 AM EDT
Comments
Loading...
Alibaba Gr Hldgs (NYSE:BABA) Azioni, Catena delle 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..
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%
Bid111.45
Ask115.55
volume0
Intrest146
Strike
10
10
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price-
Change
-
Bid101.5
Ask105.55
volume0
Intrest0
Strike
20
20
Last Price0.06May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price-
Change
-
Bid91.5
Ask95.55
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid81.5
Ask85.55
volume0
Intrest0
Strike
40
40
Last Price0.22Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid71.5
Ask75.6
volume0
Intrest0
Strike
50
50
Last Price0.27Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid61.55
Ask65.4
volume0
Intrest0
Strike
60
60
Last Price0.34Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid56.55
Ask60.6
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid51.55
Ask55.5
volume0
Intrest0
Strike
70
70
Last Price0.15Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest129
Last Price-
Change
-
Bid50.55
Ask54.6
volume0
Intrest0
Strike
71
71
Last Price1Apr 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid49.55
Ask53.6
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price27.8Apr 09, 2025
Change
00%
Bid48.55
Ask52.6
volume0
Intrest1
Strike
73
73
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid47.55
Ask51.45
volume0
Intrest0
Strike
74
74
Last Price1.42Apr 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest11
Last Price-
Change
-
Bid46.55
Ask50.6
volume0
Intrest0
Strike
75
75
Last Price0.1May 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest68
Last Price-
Change
-
Bid45.55
Ask49.6
volume0
Intrest0
Strike
76
76
Last Price0.12Apr 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price-
Change
-
Bid44.55
Ask48.6
volume0
Intrest0
Strike
77
77
Last Price0.61Apr 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest7
Last Price47.17May 20, 2025
Change
00%
Bid43.55
Ask47.6
volume0
Intrest0
Strike
78
78
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid42.55
Ask46.6
volume0
Intrest0
Strike
79
79
Last Price0.61Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest49
Last Price42.74May 19, 2025
Change
00%
Bid41.45
Ask45.6
volume0
Intrest239
Strike
80
80
Last Price0.09May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest116
Last Price-
Change
-
Bid40.55
Ask44.6
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid39.55
Ask43.6
volume0
Intrest0
Strike
82
82
Last Price0.17May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Last Price50.6May 12, 2025
Change
00%
Bid38.55
Ask42.6
volume0
Intrest8
Strike
83
83
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price41.89May 09, 2025
Change
00%
Bid37.55
Ask41.6
volume0
Intrest1
Strike
84
84
Last Price0.03May 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price37.53May 19, 2025
Change
00%
Bid37.95
Ask39.25
volume0
Intrest24
Strike
85
85
Last Price0.04May 09, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest96
Last Price-
Change
-
Bid36.25
Ask38.85
volume0
Intrest0
Strike
86
86
Last Price0.14May 02, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest22
Last Price-
Change
-
Bid35.4
Ask37.85
volume0
Intrest0
Strike
87
87
Last Price0.07May 16, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest6
Last Price37.5May 09, 2025
Change
00%
Bid34.55
Ask36.6
volume0
Intrest2
Strike
88
88
Last Price0.09May 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest16
Last Price21.88Apr 17, 2025
Change
00%
Bid33.7
Ask35.55
volume0
Intrest2
Strike
89
89
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest4
Last Price33.54May 15, 2025
Change
00%
Bid32.95
Ask34.15
volume0
Intrest25
Strike
90
90
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest175
Last Price-
Change
-
Bid31.7
Ask33.5
volume0
Intrest0
Strike
91
91
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest62
Last Price32.42May 20, 2025
Change
00%
Bid30.8
Ask32.2
volume0
Intrest6
Strike
92
92
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest44
Last Price-
Change
-
Bid29.5
Ask31.6
volume0
Intrest0
Strike
93
93
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest256
Last Price26.25Apr 29, 2025
Change
00%
Bid28.95
Ask30.3
volume0
Intrest2
Strike
94
94
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest136
Last Price27.87May 21, 2025
Change
00%
Bid27.9
Ask29.2
volume0
Intrest23
Strike
95
95
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest367
Last Price28May 15, 2025
Change
00%
Bid27
Ask28.2
volume0
Intrest2
Strike
96
96
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest347
Last Price27.91May 16, 2025
Change
00%
Bid25.95
Ask27.25
volume0
Intrest2
Strike
97
97
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest103
Last Price28.94May 05, 2025
Change
00%
Bid25.05
Ask26.25
volume0
Intrest30
Strike
98
98
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest29
Last Price26.12May 16, 2025
Change
00%
Bid24.3
Ask25.05
volume0
Intrest3
Strike
99
99
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest30
Last Price24.5May 21, 2025
Change
00%
Bid23.35
Ask24
volume0
Intrest341
Strike
100
100
Last Price0.01May 21, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest277
Last Price23.7May 16, 2025
Change
00%
Bid22.2
Ask23
volume0
Intrest14
Strike
101
101
Last Price0.01May 20, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest40
Last Price22.9May 20, 2025
Change
00%
Bid21.25
Ask22.05
volume0
Intrest22
Strike
102
102
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest27
Last Price21May 21, 2025
Change
00%
Bid20.25
Ask20.95
volume0
Intrest70
Strike
103
103
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest116
Last Price19.63May 15, 2025
Change
00%
Bid19.15
Ask20
volume0
Intrest17
Strike
104
104
Last Price0.07May 15, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest37
Last Price19.96May 20, 2025
Change
00%
Bid18.15
Ask18.95
volume0
Intrest83
Strike
105
105
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest202
Last Price18.75May 16, 2025
Change
00%
Bid17.2
Ask18
volume0
Intrest29
Strike
106
106
Last Price0.07May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest76
Last Price18.15May 20, 2025
Change
00%
Bid16.2
Ask17
volume0
Intrest25
Strike
107
107
Last Price0.19May 15, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest101
Last Price16.02May 21, 2025
Change
00%
Bid15.45
Ask15.95
volume0
Intrest189
Strike
108
108
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest267
Last Price14.6May 15, 2025
Change
00%
Bid14.4
Ask15.1
volume0
Intrest19
Strike
109
109
Last Price0.02May 21, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest573
Last Price13.2May 21, 2025
Change
00%
Bid13.45
Ask13.75
volume0
Intrest183
Strike
110
110
Last Price0.02May 21, 2025
Change
00%
Bid0.02
Ask0.04
volume0
Intrest1212
Last Price12.89May 21, 2025
Change
00%
Bid12.45
Ask12.95
volume0
Intrest361
Strike
111
111
Last Price0.02May 21, 2025
Change
00%
Bid0.02
Ask0.07
volume0
Intrest748
Last Price11.7May 21, 2025
Change
00%
Bid11.4
Ask12.05
volume0
Intrest118
Strike
112
112
Last Price0.03May 21, 2025
Change
00%
Bid0.02
Ask0.08
volume0
Intrest187
Last Price10.9May 20, 2025
Change
00%
Bid10.25
Ask11
volume0
Intrest61
Strike
113
113
Last Price0.04May 21, 2025
Change
00%
Bid0.02
Ask0.04
volume0
Intrest369
Last Price10.26May 21, 2025
Change
00%
Bid9.45
Ask10.05
volume0
Intrest43
Strike
114
114
Last Price0.05May 21, 2025
Change
00%
Bid0.04
Ask0.07
volume0
Intrest1106
Last Price7.95May 21, 2025
Change
00%
Bid8.5
Ask9.1
volume0
Intrest649
Strike
115
115
Last Price0.08May 21, 2025
Change
00%
Bid0.05
Ask0.1
volume0
Intrest1485
Last Price7.21May 21, 2025
Change
00%
Bid7.35
Ask8.05
volume0
Intrest158
Strike
116
116
Last Price0.08May 21, 2025
Change
00%
Bid0.05
Ask0.1
volume0
Intrest1102
Last Price6.9May 21, 2025
Change
00%
Bid6.55
Ask7
volume0
Intrest128
Strike
117
117
Last Price0.11May 21, 2025
Change
00%
Bid0.1
Ask0.12
volume0
Intrest1354
Last Price5.7May 21, 2025
Change
00%
Bid5.6
Ask6
volume0
Intrest238
Strike
118
118
Last Price0.17May 21, 2025
Change
00%
Bid0.15
Ask0.17
volume0
Intrest1976
Last Price5.32May 21, 2025
Change
00%
Bid4.7
Ask4.95
volume0
Intrest167
Strike
119
119
Last Price0.25May 21, 2025
Change
00%
Bid0.23
Ask0.25
volume0
Intrest2508
Last Price3.95May 21, 2025
Change
00%
Bid3.85
Ask4.05
volume0
Intrest1051
Strike
120
120
Last Price0.38May 21, 2025
Change
00%
Bid0.36
Ask0.38
volume0
Intrest5694
Last Price2.84May 21, 2025
Change
00%
Bid3.1
Ask3.25
volume0
Intrest519
Strike
121
121
Last Price0.6May 21, 2025
Change
00%
Bid0.56
Ask0.6
volume0
Intrest1558
Last Price2.45May 21, 2025
Change
00%
Bid2.45
Ask2.54
volume0
Intrest1486
Strike
122
122
Last Price0.87May 21, 2025
Change
00%
Bid0.84
Ask0.89
volume0
Intrest1698
Last Price1.86May 21, 2025
Change
00%
Bid1.85
Ask1.92
volume0
Intrest1332
Strike
123
123
Last Price1.28May 21, 2025
Change
00%
Bid1.21
Ask1.3
volume0
Intrest1445
Last Price1.37May 21, 2025
Change
00%
Bid1.35
Ask1.41
volume0
Intrest1540
Strike
124
124
Last Price1.93May 21, 2025
Change
00%
Bid1.71
Ask1.8
volume0
Intrest2840
Last Price0.97May 21, 2025
Change
00%
Bid0.96
Ask0.99
volume0
Intrest5528
Strike
125
125
Last Price2.4May 21, 2025
Change
00%
Bid2.32
Ask2.41
volume0
Intrest2842
Last Price0.69May 21, 2025
Change
00%
Bid0.67
Ask0.71
volume0
Intrest1947
Strike
126
126
Last Price2.74May 21, 2025
Change
00%
Bid3
Ask3.15
volume0
Intrest895
Last Price0.46May 21, 2025
Change
00%
Bid0.46
Ask0.49
volume0
Intrest2379
Strike
127
127
Last Price3.88May 21, 2025
Change
00%
Bid3.8
Ask3.95
volume0
Intrest735
Last Price0.33May 21, 2025
Change
00%
Bid0.31
Ask0.34
volume0
Intrest4287
Strike
128
128
Last Price5.05May 21, 2025
Change
00%
Bid4.65
Ask4.85
volume0
Intrest798
Last Price0.19May 21, 2025
Change
00%
Bid0.21
Ask0.23
volume0
Intrest2039
Strike
129
129
Last Price6.04May 21, 2025
Change
00%
Bid5.55
Ask5.75
volume0
Intrest400
Last Price0.15May 21, 2025
Change
00%
Bid0.14
Ask0.16
volume0
Intrest8727
Strike
130
130
Last Price6.4May 21, 2025
Change
00%
Bid6.45
Ask6.9
volume0
Intrest415
Last Price0.1May 21, 2025
Change
00%
Bid0.1
Ask0.12
volume0
Intrest2125
Strike
131
131
Last Price7.52May 21, 2025
Change
00%
Bid7.4
Ask7.75
volume0
Intrest144
Last Price0.07May 21, 2025
Change
00%
Bid0.06
Ask0.08
volume0
Intrest1064
Strike
132
132
Last Price7.25May 20, 2025
Change
00%
Bid8.35
Ask8.95
volume0
Intrest130
Last Price0.05May 21, 2025
Change
00%
Bid0.05
Ask0.06
volume0
Intrest1936
Strike
133
133
Last Price9.5May 21, 2025
Change
00%
Bid9.25
Ask9.75
volume0
Intrest215
Last Price0.03May 21, 2025
Change
00%
Bid0.02
Ask0.06
volume0
Intrest2263
Strike
134
134
Last Price10.1May 21, 2025
Change
00%
Bid10.25
Ask10.7
volume0
Intrest603
Last Price0.03May 21, 2025
Change
00%
Bid0.03
Ask0.04
volume0
Intrest4179
Strike
135
135
Last Price9.48May 21, 2025
Change
00%
Bid11.35
Ask11.75
volume0
Intrest88
Last Price0.03May 21, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest1344
Strike
136
136
Last Price13.01May 21, 2025
Change
00%
Bid12.2
Ask12.75
volume0
Intrest3
Last Price0.02May 21, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest652
Strike
137
137
Last Price14.02May 21, 2025
Change
00%
Bid12.75
Ask14.3
volume0
Intrest1
Last Price0.01May 21, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest1099
Strike
138
138
Last Price12.51May 21, 2025
Change
00%
Bid14.05
Ask14.95
volume0
Intrest2
Last Price0.03May 21, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest314
Strike
139
139
Last Price14.83May 20, 2025
Change
00%
Bid15.1
Ask15.95
volume0
Intrest3
Last Price0.01May 21, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest4596
Strike
140
140
Last Price17.3May 19, 2025
Change
00%
Bid16.05
Ask16.85
volume0
Intrest1
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest594
Strike
141
141
Last Price27.03Apr 04, 2025
Change
00%
Bid17.15
Ask17.95
volume0
Intrest2
Last Price0.01May 21, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest268
Strike
142
142
Last Price17May 16, 2025
Change
00%
Bid18.15
Ask18.9
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest278
Strike
143
143
Last Price20.34May 19, 2025
Change
00%
Bid19.05
Ask19.9
volume0
Intrest0
Last Price0.03May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest798
Strike
144
144
Last Price20.32May 16, 2025
Change
00%
Bid20.05
Ask20.75
volume0
Intrest1
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2171
Strike
145
145
Last Price21.37May 15, 2025
Change
00%
Bid21.05
Ask21.85
volume0
Intrest0
Last Price0.14May 16, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest1
Strike
146
146
Last Price-
Change
-
Bid22.05
Ask22.95
volume0
Intrest0
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest8
Strike
147
147
Last Price-
Change
-
Bid23.05
Ask23.9
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1
Strike
148
148
Last Price-
Change
-
Bid24.05
Ask24.85
volume0
Intrest0
Last Price0.07May 16, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest1
Strike
149
149
Last Price-
Change
-
Bid24.75
Ask26.45
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6026
Strike
150
150
Last Price17.5May 14, 2025
Change
00%
Bid25.85
Ask27.15
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest421
Strike
152.5
152.5
Last Price24.5May 06, 2025
Change
00%
Bid28.05
Ask29.75
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest628
Strike
155
155
Last Price-
Change
-
Bid30.9
Ask32.05
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest59
Strike
157.5
157.5
Last Price-
Change
-
Bid33.35
Ask34.7
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1221
Strike
160
160
Last Price-
Change
-
Bid35.9
Ask37.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid38.45
Ask39.7
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest213
Strike
165
165
Last Price-
Change
-
Bid40.45
Ask42.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid43.05
Ask45.1
volume0
Intrest0
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest138
Strike
170
170
Last Price-
Change
-
Bid45.5
Ask47.55
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Strike
172.5
172.5
Last Price-
Change
-
Bid47.7
Ask50.25
volume0
Intrest0
Last Price0.15May 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest30
Strike
175
175
Last Price-
Change
-
Bid50.25
Ask52.4
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2114
Strike
180
180
Last Price-
Change
-
Bid55.45
Ask57.55
volume0
Intrest0
Last Price0.06May 14, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest12
Strike
185
185
Last Price-
Change
-
Bid60.45
Ask62.4
volume0
Intrest0
Last Price0.1May 14, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest4
Strike
190
190
Last Price-
Change
-
Bid65.6
Ask67.35
volume0
Intrest0
Last Price0.03May 20, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest24
Strike
195
195
Last Price-
Change
-
Bid70.35
Ask72.5
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest135
Strike
200
200
Last Price-
Change
-
Bid75.65
Ask77.25
volume0
Intrest0