Stocks Options

LAST PRICE
73.3500
TODAY'S CHANGE (%)
Trending Down-2.3300 (-3.0788%)

Bid / Lots
73.3500/ 5
Ask / Lots
73.4100/ 15
Open / Previous Close
74.2100 / 75.6800
Day Range
Low 73.2600
High 74.2900
52 Week Range
Low 66.6300
High 102.5000
Volume
18,282,714
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 35.462

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BABA1In the Money	$67.70In the Money	$70.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	BABA1Out of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BABA1In the Money	$65.90In the Money	$68.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	BABA1Out of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BABA1In the Money	$62.75In the Money	$65.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$10.00	BABA1Out of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BABA1In the Money	$60.90In the Money	$63.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	BABA1Out of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BABA1In the Money	$58.40In the Money	$60.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	BABA1Out of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BABA1In the Money	$55.95In the Money	$58.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.50	BABA1Out of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BABA1In the Money	$53.15In the Money	$56.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$20.00	BABA1Out of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BABA1In the Money	$50.95In the Money	$53.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	BABA1Out of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
BABA1In the Money	$48.50In the Money	$51.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$25.00	BABA1Out of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,255Out of the Money
BABA1In the Money	$43.50In the Money	$46.05In the Money	$46.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$30.00	BABA1Out of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
BABA1In the Money	$38.55In the Money	$41.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$35.00	BABA1Out of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,697Out of the Money
BABA1In the Money	$33.55In the Money	$36.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$40.00	BABA1Out of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	458Out of the Money
BABA1In the Money	$28.55In the Money	$31.10In the Money	$32.15In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$45.00	BABA1Out of the Money	$0.00Out of the Money	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	683Out of the Money
BABAIn the Money	$23.60In the Money	$23.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	BABAOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BABA1In the Money	$23.60In the Money	$26.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	BABA1Out of the Money	$0.00Out of the Money	$1.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	660Out of the Money
BABAIn the Money	$18.00In the Money	$18.85In the Money	$19.10In the Money	$19.10In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$55.00	BABAOut of the Money	$0.01Out of the Money	$0.56Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BABA1In the Money	$18.90In the Money	$21.15In the Money	$21.67In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$55.00	BABA1Out of the Money	$0.04Out of the Money	$0.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	60Out of the Money	1,274Out of the Money
BABAIn the Money	$12.95In the Money	$15.45In the Money	$13.90In the Money	$13.90In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$60.00	BABAOut of the Money	$0.03Out of the Money	$0.16Out of the Money	$0.06Out of the Money	$0.06Out of the Money	46Out of the Money	---Out of the Money
BABA1In the Money	$13.80In the Money	$16.20In the Money	$16.87In the Money	$0.00In the Money	---In the Money	604In the Money	Filter Table By Strike Price of$60.00	BABA1Out of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	5,091Out of the Money
BABAIn the Money	$8.10In the Money	$9.05In the Money	$9.15In the Money	$9.15In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$65.00	BABAOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.20Out of the Money	$0.20Out of the Money	71Out of the Money	---Out of the Money
BABA1In the Money	$8.20In the Money	$10.85In the Money	$10.11In the Money	$-1.39In the Money	146In the Money	1,125In the Money	Filter Table By Strike Price of$65.00	BABA1Out of the Money	$0.07Out of the Money	$0.29Out of the Money	$0.18Out of the Money	$0.08Out of the Money	23Out of the Money	5,947Out of the Money
BABAIn the Money	$6.65In the Money	$6.80In the Money	$7.00In the Money	$7.00In the Money	102In the Money	---In the Money	Filter Table By Strike Price of$67.50	BABAOut of the Money	$0.44Out of the Money	$0.53Out of the Money	$0.46Out of the Money	$0.46Out of the Money	99Out of the Money	---Out of the Money
BABAIn the Money	$4.75In the Money	$4.90In the Money	$4.85In the Money	$4.85In the Money	490In the Money	---In the Money	Filter Table By Strike Price of$70.00	BABAOut of the Money	$1.02Out of the Money	$1.06Out of the Money	$1.03Out of the Money	$1.03Out of the Money	1,388Out of the Money	---Out of the Money
BABA1In the Money	$4.90In the Money	$6.00In the Money	$5.30In the Money	$-2.15In the Money	373In the Money	3,261In the Money	Filter Table By Strike Price of$70.00	BABA1Out of the Money	$0.76Out of the Money	$0.97Out of the Money	$0.86Out of the Money	$0.45Out of the Money	168Out of the Money	17,747Out of the Money
BABAIn the Money	$3.20In the Money	$3.35In the Money	$3.30In the Money	$3.30In the Money	149In the Money	---In the Money	Filter Table By Strike Price of$72.50	BABANear the Money	$1.98Near the Money	$2.16Near the Money	$1.96Near the Money	$1.96Near the Money	642Near the Money	---Near the Money
BABA1Underlying issue's last price	$2.90Underlying issue's last price	$3.90Underlying issue's last price	$3.70Underlying issue's last price	$-1.74Underlying issue's last price	35Underlying issue's last price	3,695Underlying issue's last price	Filter Table By Strike Price of$72.50Underlying issue's last price	BABA1Underlying issue's last price	$1.65Underlying issue's last price	$1.90Underlying issue's last price	$1.76Underlying issue's last price	$0.76Underlying issue's last price	326Underlying issue's last price	7,521Underlying issue's last price
BABANear the Money	$2.15Near the Money	$2.41Near the Money	$2.19Near the Money	$2.19Near the Money	2,750Near the Money	---Near the Money	Filter Table By Strike Price of$75.00	BABAIn the Money	$3.30In the Money	$3.60In the Money	$3.42In the Money	$3.42In the Money	686In the Money	---In the Money
BABA1Near the Money	$2.25Near the Money	$2.67Near the Money	$2.35Near the Money	$-1.20Near the Money	280Near the Money	15,695Near the Money	Filter Table By Strike Price of$75.00	BABA1In the Money	$2.60In the Money	$3.00In the Money	$3.00In the Money	$1.17In the Money	281In the Money	18,882In the Money
BABA1Out of the Money	$1.55Out of the Money	$1.75Out of the Money	$1.57Out of the Money	$-1.10Out of the Money	100Out of the Money	1,175Out of the Money	Filter Table By Strike Price of$77.50	BABA1In the Money	$4.35In the Money	$4.80In the Money	$4.72In the Money	$1.57In the Money	70In the Money	4,409In the Money
BABAOut of the Money	$1.08Out of the Money	$1.54Out of the Money	$1.46Out of the Money	$1.46Out of the Money	302Out of the Money	---Out of the Money	Filter Table By Strike Price of$77.50	BABAIn the Money	$5.05In the Money	$5.40In the Money	$5.17In the Money	$5.17In the Money	61In the Money	---In the Money
BABA1Out of the Money	$0.90Out of the Money	$1.15Out of the Money	$1.05Out of the Money	$-0.58Out of the Money	1,228Out of the Money	28,649Out of the Money	Filter Table By Strike Price of$80.00	BABA1In the Money	$6.35In the Money	$8.50In the Money	$6.72In the Money	$1.96In the Money	390In the Money	9,787In the Money
BABAOut of the Money	$0.93Out of the Money	$0.95Out of the Money	$0.96Out of the Money	$0.96Out of the Money	5,402Out of the Money	---Out of the Money	Filter Table By Strike Price of$80.00	BABAIn the Money	$6.40In the Money	$7.85In the Money	$7.15In the Money	$7.15In the Money	59In the Money	---In the Money
BABA1Out of the Money	$0.60Out of the Money	$1.00Out of the Money	$0.65Out of the Money	$-0.45Out of the Money	101Out of the Money	4,721Out of the Money	Filter Table By Strike Price of$82.50	BABA1In the Money	$8.35In the Money	$9.55In the Money	$9.04In the Money	$2.09In the Money	45In the Money	4,091In the Money
BABAOut of the Money	$0.58Out of the Money	$0.75Out of the Money	$0.59Out of the Money	$0.59Out of the Money	166Out of the Money	---Out of the Money	Filter Table By Strike Price of$82.50	BABAIn the Money	$9.35In the Money	$9.80In the Money	$9.24In the Money	$9.24In the Money	5In the Money	---In the Money
BABA1Out of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.42Out of the Money	$-0.33Out of the Money	1,991Out of the Money	20,175Out of the Money	Filter Table By Strike Price of$85.00	BABA1In the Money	$10.25In the Money	$11.80In the Money	$11.10In the Money	$2.10In the Money	70In the Money	5,127In the Money
BABAOut of the Money	$0.38Out of the Money	$0.45Out of the Money	$0.38Out of the Money	$0.38Out of the Money	2,869Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	BABAIn the Money	$11.60In the Money	$12.60In the Money	$11.70In the Money	$11.70In the Money	178In the Money	---In the Money
BABA1Out of the Money	$0.26Out of the Money	$0.33Out of the Money	$0.33Out of the Money	$-0.18Out of the Money	240Out of the Money	6,954Out of the Money	Filter Table By Strike Price of$87.50	BABA1In the Money	$12.95In the Money	$15.00In the Money	$13.76In the Money	$2.46In the Money	17In the Money	2,090In the Money
BABA1Out of the Money	$0.22Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$-0.17Out of the Money	749Out of the Money	25,181Out of the Money	Filter Table By Strike Price of$90.00	BABA1In the Money	$15.40In the Money	$16.80In the Money	$15.40In the Money	$15.40In the Money	33In the Money	667In the Money
BABAOut of the Money	$0.00Out of the Money	$0.31Out of the Money	$0.21Out of the Money	$0.21Out of the Money	2,253Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	BABAIn the Money	$15.55In the Money	$17.05In the Money	$16.57In the Money	$16.57In the Money	2In the Money	---In the Money
BABA1Out of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.20Out of the Money	$0.00Out of the Money	314Out of the Money	12,195Out of the Money	Filter Table By Strike Price of$95.00	BABA1In the Money	$20.55In the Money	$21.40In the Money	$20.55In the Money	$20.55In the Money	50In the Money	70In the Money
BABAOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$0.11Out of the Money	243Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	BABAIn the Money	$21.55In the Money	$22.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BABA1Out of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	581Out of the Money	13,560Out of the Money	Filter Table By Strike Price of$100.00	BABA1In the Money	$24.25In the Money	$26.75In the Money	$24.20In the Money	$0.00In the Money	---In the Money	26In the Money
BABAOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	BABAIn the Money	$25.55In the Money	$26.80In the Money	$26.00In the Money	$26.00In the Money	1In the Money	---In the Money
BABA1Out of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	5Out of the Money	5,626Out of the Money	Filter Table By Strike Price of$105.00	BABA1In the Money	$29.10In the Money	$31.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	42In the Money
BABA1Out of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.02Out of the Money	2Out of the Money	3,911Out of the Money	Filter Table By Strike Price of$110.00	BABA1In the Money	$34.25In the Money	$36.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BABA1Out of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,146Out of the Money	Filter Table By Strike Price of$115.00	BABA1In the Money	$39.25In the Money	$41.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BABA1Out of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.01Out of the Money	6Out of the Money	2,746Out of the Money	Filter Table By Strike Price of$120.00	BABA1In the Money	$44.25In the Money	$46.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BABA1Out of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	2Out of the Money	1,568Out of the Money	Filter Table By Strike Price of$125.00	BABA1In the Money	$49.25In the Money	$51.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BABA1Out of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	5Out of the Money	782Out of the Money	Filter Table By Strike Price of$130.00	BABA1In the Money	$54.25In the Money	$56.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BABA1Out of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.03Out of the Money	1Out of the Money	659Out of the Money	Filter Table By Strike Price of$135.00	BABA1In the Money	$59.25In the Money	$61.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BABA1Out of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.12Out of the Money	$0.12Out of the Money	11Out of the Money	716Out of the Money	Filter Table By Strike Price of$140.00	BABA1In the Money	$64.10In the Money	$66.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BABA1Out of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	888Out of the Money	Filter Table By Strike Price of$145.00	BABA1In the Money	$69.25In the Money	$71.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BABA1Out of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	488Out of the Money	Filter Table By Strike Price of$150.00	BABA1In the Money	$74.25In the Money	$76.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BABA1Out of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	675Out of the Money	Filter Table By Strike Price of$155.00	BABA1In the Money	$79.25In the Money	$81.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BABA1Out of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	314Out of the Money	Filter Table By Strike Price of$160.00	BABA1In the Money	$84.25In the Money	$86.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BABA1Out of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,019Out of the Money	Filter Table By Strike Price of$165.00	BABA1In the Money	$89.25In the Money	$91.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Alibaba Group Holding Ltd
NYSE:BABAUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday July 19, 2024)

Put Options (expires Friday July 19, 2024)