$116.31
-3.52-2.94%
al cierre: Aug 27, 5:00 PM EST
$116.14
-0.17-0.15%
After hour: 5:33 PM EST
Alibaba Group Holding Ltd Cadena de Opciones
BABANYSE
Ganancias: Los beneficios de Q1 2027 se publicaron el jue ago 20th, antes de la apertura del mercado
Conferencia telefónica: La conferencia telefónica más reciente comenzó a las 7:30 a. m., hace 7 díasHaz clic para ver el webcast
Alibaba Gr Hldgs Options
View Alibaba Gr Hldgs (BABA) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.38
P/C Ratio (OI)
0.53
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price35.98Aug 27, 2026
Change
4.3210.72%
Bid34.9
Ask36.8
volume3
Intrest11
Strike
80
80
Last Price0.03Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest15
Last Price36.66Aug 21, 2026
Change
-0%
Bid29.9
Ask32.6
volume0
Intrest14
Strike
85
85
Last Price0.03Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6
Last Price26.6Aug 27, 2026
Change
4.213.64%
Bid25
Ask26.8
volume2
Intrest16
Strike
90
90
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest379
Last Price21.04Aug 27, 2026
Change
3.9715.87%
Bid19.2
Ask22.2
volume3
Intrest42
Strike
95
95
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.03
volume9
Intrest366
Last Price20.1Aug 27, 2026
Change
3.9216.32%
Bid18.35
Ask21
volume3
Intrest52
Strike
96
96
Last Price0.04Aug 27, 2026
Change
0.0133.33%
Bid-
Ask0.07
volume3
Intrest303
Last Price24.09Aug 26, 2026
Change
-0%
Bid17.95
Ask20.4
volume0
Intrest55
Strike
97
97
Last Price0.02Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest49
Last Price17.88Aug 27, 2026
Change
5.2222.6%
Bid17.05
Ask18.95
volume1
Intrest78
Strike
98
98
Last Price0.07Aug 17, 2026
Change
-0%
Bid-
Ask0.53
volume0
Intrest10
Last Price17.02Aug 27, 2026
Change
4.3520.36%
Bid16.25
Ask18.6
volume2
Intrest55
Strike
99
99
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest194
Last Price15.45Aug 27, 2026
Change
5.626.6%
Bid15.05
Ask16.8
volume2
Intrest37
Strike
100
100
Last Price0.02Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1253
Last Price14.23Aug 27, 2026
Change
5.8929.27%
Bid14.05
Ask16.15
volume2
Intrest29
Strike
101
101
Last Price0.03Aug 24, 2026
Change
-0%
Bid-
Ask0.18
volume0
Intrest138
Last Price13.36Aug 27, 2026
Change
5.5629.39%
Bid13.1
Ask15.4
volume4
Intrest25
Strike
102
102
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume52
Intrest163
Last Price12.46Aug 27, 2026
Change
5.5430.78%
Bid12.05
Ask14.45
volume8
Intrest44
Strike
103
103
Last Price0.03Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest245
Last Price11.48Aug 27, 2026
Change
3.3822.75%
Bid10.95
Ask13.4
volume4
Intrest29
Strike
104
104
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest331
Last Price10.95Aug 27, 2026
Change
4.1427.44%
Bid10.15
Ask11.7
volume4
Intrest116
Strike
105
105
Last Price0.01Aug 27, 2026
Change
0.0150%
Bid-
Ask0.01
volume111
Intrest891
Last Price9.57Aug 27, 2026
Change
4.6832.84%
Bid9.1
Ask11.5
volume7
Intrest68
Strike
106
106
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.08
volume14
Intrest237
Last Price8.58Aug 27, 2026
Change
4.7735.73%
Bid8
Ask9.8
volume6
Intrest76
Strike
107
107
Last Price0.03Aug 27, 2026
Change
0.0150%
Bid-
Ask0.03
volume3
Intrest295
Last Price8.05Aug 27, 2026
Change
4.535.86%
Bid7.35
Ask9.1
volume2
Intrest55
Strike
108
108
Last Price0.02Aug 27, 2026
Change
0.0133.33%
Bid0.01
Ask0.03
volume144
Intrest256
Last Price6.78Aug 27, 2026
Change
4.7841.35%
Bid5.95
Ask8.5
volume40
Intrest122
Strike
109
109
Last Price0.03Aug 27, 2026
Change
0.0150%
Bid0.02
Ask0.03
volume35
Intrest559
Last Price5.8Aug 27, 2026
Change
4.342.57%
Bid5.35
Ask6.45
volume121
Intrest323
Strike
110
110
Last Price0.02Aug 27, 2026
Change
0.0250%
Bid0.01
Ask0.03
volume660
Intrest6938
Last Price4.91Aug 27, 2026
Change
3.8243.76%
Bid4.5
Ask6.05
volume2
Intrest77
Strike
111
111
Last Price0.07Aug 27, 2026
Change
0.0375%
Bid0.02
Ask0.27
volume222
Intrest699
Last Price4.01Aug 27, 2026
Change
3.6447.58%
Bid3.45
Ask4.6
volume31
Intrest100
Strike
112
112
Last Price0.06Aug 27, 2026
Change
0.0120%
Bid0.07
Ask0.08
volume767
Intrest1353
Last Price2.62Aug 27, 2026
Change
4.563.2%
Bid2.76
Ask4.6
volume70
Intrest96
Strike
113
113
Last Price0.14Aug 27, 2026
Change
0.0675%
Bid0.12
Ask0.15
volume424
Intrest2055
Last Price2.3Aug 27, 2026
Change
3.6661.41%
Bid2.33
Ask2.69
volume238
Intrest232
Strike
114
114
Last Price0.29Aug 27, 2026
Change
0.18163.64%
Bid0.25
Ask0.29
volume1690
Intrest1867
Last Price1.7Aug 27, 2026
Change
3.366%
Bid1.69
Ask1.9
volume717
Intrest3342
Strike
115
115
Last Price0.53Aug 27, 2026
Change
0.3130.43%
Bid0.46
Ask0.53
volume8674
Intrest11882
Last Price1.11Aug 27, 2026
Change
3.2574.54%
Bid1.12
Ask1.28
volume3556
Intrest176
Strike
116
116
Last Price0.95Aug 27, 2026
Change
0.58156.76%
Bid0.81
Ask0.95
volume1692
Intrest1647
Last Price0.76Aug 27, 2026
Change
3.4782.03%
Bid0.75
Ask0.83
volume3693
Intrest351
Strike
117
117
Last Price1.49Aug 27, 2026
Change
0.99198%
Bid1.29
Ask1.54
volume590
Intrest1409
Last Price0.45Aug 27, 2026
Change
2.4684.54%
Bid0.41
Ask0.5
volume2773
Intrest457
Strike
118
118
Last Price2.52Aug 27, 2026
Change
1.67196.47%
Bid2.1
Ask2.28
volume428
Intrest3396
Last Price0.29Aug 27, 2026
Change
1.7785.92%
Bid0.25
Ask0.3
volume1598
Intrest1724
Strike
119
119
Last Price3.2Aug 27, 2026
Change
1.97160.16%
Bid2.75
Ask3.3
volume374
Intrest682
Last Price0.14Aug 27, 2026
Change
1.2990.21%
Bid0.13
Ask0.17
volume6450
Intrest4542
Strike
120
120
Last Price3.92Aug 27, 2026
Change
2.2127.91%
Bid3.7
Ask4.5
volume3470
Intrest7434
Last Price0.09Aug 27, 2026
Change
1.0592.11%
Bid0.07
Ask0.12
volume2170
Intrest3038
Strike
121
121
Last Price5.27Aug 27, 2026
Change
3.08140.64%
Bid4.25
Ask5.85
volume182
Intrest822
Last Price0.05Aug 27, 2026
Change
0.8494.38%
Bid0.05
Ask0.06
volume5691
Intrest5609
Strike
122
122
Last Price5.88Aug 27, 2026
Change
3.04107.04%
Bid4.95
Ask6.5
volume70
Intrest909
Last Price0.04Aug 27, 2026
Change
0.5993.65%
Bid0.03
Ask0.05
volume4101
Intrest5461
Strike
123
123
Last Price6.87Aug 27, 2026
Change
3.2288.22%
Bid6.1
Ask7.15
volume49
Intrest528
Last Price0.02Aug 27, 2026
Change
0.4495.65%
Bid0.02
Ask0.03
volume543
Intrest5169
Strike
124
124
Last Price8.12Aug 27, 2026
Change
3.7284.55%
Bid7.3
Ask9.1
volume1169
Intrest745
Last Price0.01Aug 27, 2026
Change
0.3497.14%
Bid0.01
Ask0.02
volume4063
Intrest9726
Strike
125
125
Last Price8.8Aug 27, 2026
Change
3.7172.89%
Bid8.15
Ask9.45
volume1820
Intrest1149
Last Price0.01Aug 27, 2026
Change
0.2395.83%
Bid0.01
Ask0.05
volume981
Intrest2573
Strike
126
126
Last Price10.35Aug 27, 2026
Change
4.2268.84%
Bid8.6
Ask11
volume288
Intrest189
Last Price0.01Aug 27, 2026
Change
0.1995%
Bid-
Ask0.02
volume491
Intrest1154
Strike
127
127
Last Price11.17Aug 27, 2026
Change
4.5267.97%
Bid10.45
Ask11.75
volume925
Intrest549
Last Price0.02Aug 27, 2026
Change
0.1285.71%
Bid0.01
Ask0.04
volume169
Intrest4265
Strike
128
128
Last Price12.25Aug 27, 2026
Change
4.354.09%
Bid10.55
Ask13.1
volume1085
Intrest719
Last Price0.01Aug 27, 2026
Change
0.0990%
Bid-
Ask0.01
volume533
Intrest1249
Strike
129
129
Last Price13.2Aug 27, 2026
Change
4.348.31%
Bid12.15
Ask14.1
volume332
Intrest215
Last Price0.01Aug 27, 2026
Change
0.0787.5%
Bid-
Ask0.01
volume871
Intrest8690
Strike
130
130
Last Price14.42Aug 27, 2026
Change
5.0854.39%
Bid13
Ask15.1
volume1280
Intrest836
Last Price0.01Aug 27, 2026
Change
0.0375%
Bid-
Ask0.01
volume6
Intrest982
Strike
131
131
Last Price14.95Aug 27, 2026
Change
4.6445%
Bid13.55
Ask16.1
volume159
Intrest105
Last Price0.01Aug 27, 2026
Change
0.0685.71%
Bid-
Ask0.03
volume8
Intrest640
Strike
132
132
Last Price16.1Aug 27, 2026
Change
4.2736.09%
Bid14.55
Ask16.7
volume142
Intrest95
Last Price0.01Aug 27, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest1593
Strike
133
133
Last Price17.1Aug 27, 2026
Change
4.2933.49%
Bid15.45
Ask18.15
volume436
Intrest189
Last Price0.04Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest340
Strike
134
134
Last Price17.89Aug 27, 2026
Change
4.1229.92%
Bid16.95
Ask18.35
volume117
Intrest29
Last Price0.01Aug 27, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume74
Intrest9174
Strike
135
135
Last Price19.58Aug 27, 2026
Change
4.8332.75%
Bid17.55
Ask20.1
volume12
Intrest0
Last Price0.01Aug 27, 2026
Change
0.0685.71%
Bid-
Ask0.28
volume24
Intrest619
Strike
136
136
Last Price20.56Aug 27, 2026
Change
4.8230.62%
Bid18.45
Ask21.15
volume12
Intrest0
Last Price0.01Aug 27, 2026
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest1557
Strike
137
137
Last Price21.47Aug 27, 2026
Change
5.1131.23%
Bid19.7
Ask22.05
volume18
Intrest0
Last Price0.01Aug 27, 2026
Change
0.0150%
Bid-
Ask0.01
volume65
Intrest457
Strike
138
138
Last Price22.45Aug 27, 2026
Change
528.65%
Bid21
Ask22.75
volume16
Intrest0
Last Price0.03Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest259
Strike
139
139
Last Price18.43Aug 26, 2026
Change
-0%
Bid21.95
Ask23.95
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest3573
Strike
140
140
Last Price24.67Aug 27, 2026
Change
5.1726.51%
Bid22.9
Ask25.15
volume2
Intrest0
Last Price0.05Aug 27, 2026
Change
0.04400%
Bid-
Ask0.01
volume2
Intrest1148
Strike
141
141
Last Price25.65Aug 27, 2026
Change
5.1725.24%
Bid23.45
Ask26.15
volume10
Intrest0
Last Price0.03Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest481
Strike
142
142
Last Price26.54Aug 27, 2026
Change
3.0312.89%
Bid24.8
Ask27.15
volume12
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask1.71
volume5
Intrest33
Strike
143
143
Last Price27.52Aug 27, 2026
Change
5.223.3%
Bid25.55
Ask28.15
volume6
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest77
Strike
144
144
Last Price28.71Aug 27, 2026
Change
5.4123.22%
Bid27.35
Ask29.15
volume4
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest4559
Strike
145
145
Last Price29.7Aug 27, 2026
Change
3.613.79%
Bid28.2
Ask30.15
volume4
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
146
146
Last Price30.72Aug 27, 2026
Change
3.3412.2%
Bid28.45
Ask31.15
volume4
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask2.13
volume5
Intrest34
Strike
147
147
Last Price31.7Aug 27, 2026
Change
3.3411.78%
Bid29.45
Ask32.85
volume5
Intrest0
Last Price0.01Aug 27, 2026
Change
0.0787.5%
Bid-
Ask0.56
volume6
Intrest5
Strike
148
148
Last Price32.55Aug 27, 2026
Change
5.0518.36%
Bid31.55
Ask33.15
volume3
Intrest0
Last Price0.01Aug 27, 2026
Change
0.0480%
Bid-
Ask2.08
volume2
Intrest1
Strike
149
149
Last Price33.53Aug 27, 2026
Change
5.0417.69%
Bid32.45
Ask34.15
volume2
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3439
Strike
150
150
Last Price29.43Aug 26, 2026
Change
-0%
Bid32.75
Ask34.95
volume0
Intrest1
Last Price0.01Aug 27, 2026
Change
0.0480%
Bid-
Ask0.01
volume1
Intrest74
Strike
152.5
152.5
Last Price-
Change
-
Bid35.25
Ask37.65
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1867
Strike
155
155
Last Price23.2Aug 10, 2026
Change
-0%
Bid37.75
Ask40.15
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest676
Strike
160
160
Last Price31.4Aug 05, 2026
Change
-0%
Bid42.55
Ask44.95
volume0
Intrest0
Last Price0.02Aug 26, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest198
Strike
165
165
Last Price45.75Aug 25, 2026
Change
-0%
Bid47.75
Ask50.15
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest30
Strike
170
170
Last Price55.63Jul 27, 2026
Change
-0%
Bid52.75
Ask55.15
volume0
Intrest0
Last Price0.08Aug 27, 2026
Change
0.0433.33%
Bid-
Ask0.01
volume1
Intrest136
Strike
175
175
Last Price60.6Jul 27, 2026
Change
-0%
Bid57.85
Ask59.95
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
0.0480%
Bid-
Ask0.01
volume2
Intrest343
Strike
180
180
Last Price65.51Jul 27, 2026
Change
-0%
Bid62.75
Ask64.95
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
0.0266.67%
Bid-
Ask2.13
volume5
Intrest36
Strike
185
185
Last Price61.23Aug 14, 2026
Change
-0%
Bid68.35
Ask70.15
volume0
Intrest0
Last Price0.03Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest155
Strike
190
190
Last Price66.36Aug 14, 2026
Change
-0%
Bid72.75
Ask74.95
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest63
Strike
195
195
Last Price-
Change
-
Bid77.45
Ask80.15
volume0
Intrest0