$113.84
-3.34-2.85%
近くで: -
$113.55
-0.29-0.25%
時間外: May 30, 7:59 PM EDT
Comments
Loading...
Alibaba Gr Hldgs (NYSE:BABA) 株価情報, オプションチェーン
オプションチェーンは、Alibaba Gr Hldgsの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Alibaba Gr Hldgsの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price114.81May 20, 2025
Change
00%
Bid103.05
Ask105.05
volume0
Intrest15
Strike
10
10
Last Price0.03Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price-
Change
-
Bid92.9
Ask95.2
volume0
Intrest0
Strike
20
20
Last Price0.07May 23, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest2
Last Price-
Change
-
Bid82.9
Ask85.2
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid72.85
Ask76
volume0
Intrest0
Strike
40
40
Last Price0.4Apr 14, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price70.15Apr 28, 2025
Change
00%
Bid63.15
Ask65.1
volume0
Intrest1
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid53.1
Ask55.25
volume0
Intrest0
Strike
60
60
Last Price0.08Apr 28, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest21
Last Price-
Change
-
Bid47.9
Ask50.1
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid43
Ask46
volume0
Intrest0
Strike
70
70
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest57
Last Price38.38May 30, 2025
Change
6.8715.18%
Bid38
Ask40.1
volume9
Intrest10
Strike
75
75
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest57
Last Price34May 30, 2025
Change
5.9714.94%
Bid33.35
Ask34.55
volume7
Intrest23
Strike
80
80
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest185
Last Price28.79May 30, 2025
Change
18.9639.71%
Bid28.05
Ask30.2
volume1
Intrest1
Strike
85
85
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest223
Last Price23.68May 30, 2025
Change
4.1214.82%
Bid23.65
Ask24.45
volume5
Intrest18
Strike
90
90
Last Price0.03May 21, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest56
Last Price-
Change
-
Bid22.7
Ask23.5
volume0
Intrest0
Strike
91
91
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest67
Last Price28.15Apr 24, 2025
Change
00%
Bid21.55
Ask22.45
volume0
Intrest1
Strike
92
92
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest13
Last Price27.2Apr 28, 2025
Change
00%
Bid20.55
Ask21.1
volume0
Intrest1
Strike
93
93
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price26.8Apr 25, 2025
Change
00%
Bid18.75
Ask20.3
volume0
Intrest1
Strike
94
94
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest505
Last Price18.95May 30, 2025
Change
2.7712.75%
Bid18.7
Ask19.3
volume2
Intrest13
Strike
95
95
Last Price0.02May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest190
Last Price21.12May 28, 2025
Change
00%
Bid17.45
Ask18.4
volume0
Intrest2
Strike
96
96
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest33
Last Price15.94May 30, 2025
Change
12.243.35%
Bid16.05
Ask17.35
volume2
Intrest485
Strike
97
97
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest14
Last Price23.25Apr 23, 2025
Change
00%
Bid15.65
Ask16.35
volume0
Intrest2
Strike
98
98
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.05
volume18
Intrest125
Last Price18.54May 29, 2025
Change
00%
Bid14.6
Ask15.45
volume0
Intrest5
Strike
99
99
Last Price0.02May 27, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest87
Last Price13.82May 30, 2025
Change
3.5220.3%
Bid13.2
Ask14.25
volume11
Intrest23
Strike
100
100
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume1623
Intrest2768
Last Price12.89May 30, 2025
Change
6.8834.8%
Bid12.55
Ask13.4
volume19
Intrest20
Strike
101
101
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest28
Last Price12.18May 30, 2025
Change
5.6231.57%
Bid11.65
Ask12.4
volume2
Intrest5
Strike
102
102
Last Price0.03May 28, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest89
Last Price11.75May 30, 2025
Change
2.8619.58%
Bid10.65
Ask11.35
volume1
Intrest4
Strike
103
103
Last Price0.12May 30, 2025
Change
0.07140%
Bid-
Ask0.53
volume1
Intrest164
Last Price10.01May 30, 2025
Change
6.8640.66%
Bid8.9
Ask10.5
volume25
Intrest77
Strike
104
104
Last Price0.14May 27, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest23
Last Price8.8May 30, 2025
Change
3.2827.15%
Bid8.75
Ask9.15
volume7
Intrest39
Strike
105
105
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume315
Intrest810
Last Price7.8May 30, 2025
Change
6.0243.56%
Bid6
Ask8.35
volume3
Intrest9
Strike
106
106
Last Price0.02May 30, 2025
Change
00%
Bid-
Ask0.53
volume201
Intrest146
Last Price7.03May 30, 2025
Change
11.8762.8%
Bid6.65
Ask7.3
volume16
Intrest20
Strike
107
107
Last Price0.01May 30, 2025
Change
0.0787.5%
Bid-
Ask0.52
volume2
Intrest273
Last Price5.85May 30, 2025
Change
3.134.64%
Bid4.95
Ask6.25
volume1
Intrest243
Strike
108
108
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.52
volume36
Intrest634
Last Price5.2May 30, 2025
Change
5.4351.08%
Bid3.55
Ask5.5
volume2
Intrest214
Strike
109
109
Last Price0.04May 30, 2025
Change
0.0120%
Bid-
Ask0.21
volume19
Intrest247
Last Price3.82May 30, 2025
Change
3.4347.31%
Bid3.7
Ask4.1
volume92
Intrest253
Strike
110
110
Last Price0.01May 30, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2416
Intrest1321
Last Price2.92May 30, 2025
Change
3.2352.52%
Bid2.74
Ask3.25
volume24
Intrest29
Strike
111
111
Last Price0.02May 30, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume959
Intrest363
Last Price1.75May 30, 2025
Change
3.9169.08%
Bid1.62
Ask2.26
volume1205
Intrest658
Strike
112
112
Last Price0.01May 30, 2025
Change
0.0375%
Bid-
Ask0.01
volume5492
Intrest826
Last Price1May 30, 2025
Change
3.1475.85%
Bid0.68
Ask1.12
volume1406
Intrest114
Strike
113
113
Last Price0.02May 30, 2025
Change
0.0675%
Bid-
Ask0.1
volume7348
Intrest683
Last Price0.11May 30, 2025
Change
2.9996.45%
Bid0.05
Ask0.11
volume6178
Intrest39
Strike
114
114
Last Price0.19May 30, 2025
Change
0.0646.15%
Bid0.17
Ask0.28
volume4190
Intrest1127
Last Price0.01May 30, 2025
Change
2.4799.6%
Bid-
Ask0.01
volume7749
Intrest392
Strike
115
115
Last Price1.09May 30, 2025
Change
0.85354.17%
Bid1.1
Ask1.26
volume2306
Intrest2324
Last Price0.01May 30, 2025
Change
1.7199.42%
Bid-
Ask0.01
volume1251
Intrest603
Strike
116
116
Last Price1.94May 30, 2025
Change
1.47312.77%
Bid2.09
Ask2.28
volume1048
Intrest1197
Last Price0.01May 30, 2025
Change
1.1399.12%
Bid-
Ask0.01
volume656
Intrest977
Strike
117
117
Last Price2.84May 30, 2025
Change
1.91205.38%
Bid2.8
Ask3.25
volume969
Intrest2010
Last Price0.01May 30, 2025
Change
0.6798.53%
Bid-
Ask0.01
volume1024
Intrest2495
Strike
118
118
Last Price3.88May 30, 2025
Change
2.48177.14%
Bid4
Ask4.25
volume242
Intrest1335
Last Price0.01May 30, 2025
Change
0.3897.44%
Bid-
Ask0.01
volume621
Intrest1449
Strike
119
119
Last Price4.87May 30, 2025
Change
2.64118.39%
Bid4.85
Ask5.5
volume2963
Intrest3111
Last Price0.01May 30, 2025
Change
0.2195.45%
Bid-
Ask0.01
volume2027
Intrest4620
Strike
120
120
Last Price5.9May 30, 2025
Change
2.9398.65%
Bid6
Ask7.25
volume742
Intrest1993
Last Price0.01May 30, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume438
Intrest1089
Strike
121
121
Last Price6.97May 30, 2025
Change
2.9874.69%
Bid7.05
Ask7.3
volume93
Intrest1583
Last Price0.01May 30, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume32
Intrest2307
Strike
122
122
Last Price7.95May 30, 2025
Change
2.6951.14%
Bid8
Ask9.25
volume268
Intrest638
Last Price0.01May 30, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume94
Intrest2180
Strike
123
123
Last Price8.84May 30, 2025
Change
2.6542.81%
Bid8.9
Ask10.25
volume134
Intrest572
Last Price0.01May 30, 2025
Change
0.0480%
Bid-
Ask0.01
volume1874
Intrest3801
Strike
124
124
Last Price10.1May 30, 2025
Change
3.348.53%
Bid9.85
Ask10.3
volume44
Intrest213
Last Price0.01May 30, 2025
Change
0.0375%
Bid-
Ask0.01
volume888
Intrest5526
Strike
125
125
Last Price11.01May 30, 2025
Change
3.0939.02%
Bid10.7
Ask11.4
volume10
Intrest113
Last Price0.01May 30, 2025
Change
0.0375%
Bid-
Ask0.02
volume43
Intrest2028
Strike
126
126
Last Price12.05May 30, 2025
Change
3.1435.24%
Bid11.85
Ask12.6
volume56
Intrest59
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume89
Intrest876
Strike
127
127
Last Price12.99May 30, 2025
Change
2.827.48%
Bid12.65
Ask13.3
volume5
Intrest117
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume22
Intrest1904
Strike
128
128
Last Price10.97May 29, 2025
Change
00%
Bid13.75
Ask14.25
volume0
Intrest3
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.11
volume8
Intrest1029
Strike
129
129
Last Price12.4May 29, 2025
Change
00%
Bid14.55
Ask17
volume0
Intrest4
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume1969
Intrest10144
Strike
130
130
Last Price17.8May 30, 2025
Change
4.7536.4%
Bid15.7
Ask16.25
volume20
Intrest1
Last Price0.02May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest896
Strike
131
131
Last Price17.18May 30, 2025
Change
3.1822.71%
Bid16.65
Ask17.5
volume4
Intrest36
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume19
Intrest825
Strike
132
132
Last Price18.2May 30, 2025
Change
3.120.53%
Bid17.6
Ask18.35
volume8
Intrest11
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume512
Intrest931
Strike
133
133
Last Price19May 30, 2025
Change
2.615.85%
Bid18.7
Ask19.25
volume5
Intrest39
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest1492
Strike
134
134
Last Price17.4May 29, 2025
Change
00%
Bid19.65
Ask20.35
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume121
Intrest8223
Strike
135
135
Last Price18.05May 29, 2025
Change
00%
Bid20.6
Ask21.25
volume0
Intrest1
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest534
Strike
136
136
Last Price19.19May 29, 2025
Change
00%
Bid21.7
Ask22.4
volume0
Intrest100
Last Price0.02May 29, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest342
Strike
137
137
Last Price20.27May 29, 2025
Change
00%
Bid22.7
Ask23.3
volume0
Intrest154
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest641
Strike
138
138
Last Price21.4May 29, 2025
Change
00%
Bid23.65
Ask24.4
volume0
Intrest2
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest188
Strike
139
139
Last Price-
Change
-
Bid24.5
Ask25.4
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest6310
Strike
140
140
Last Price23.05May 29, 2025
Change
00%
Bid25.1
Ask26.85
volume0
Intrest3
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest90
Strike
141
141
Last Price-
Change
-
Bid25.95
Ask27.9
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest98
Strike
142
142
Last Price19.04May 15, 2025
Change
00%
Bid27
Ask29.2
volume0
Intrest0
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest24
Strike
143
143
Last Price20.49May 19, 2025
Change
00%
Bid27.9
Ask29.85
volume0
Intrest0
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest14
Strike
144
144
Last Price-
Change
-
Bid28.95
Ask30.95
volume0
Intrest0
Last Price0.01May 30, 2025
Change
0.4998%
Bid-
Ask0.01
volume8
Intrest1587
Strike
145
145
Last Price27.95May 29, 2025
Change
00%
Bid30.25
Ask31.6
volume0
Intrest0
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest18
Strike
146
146
Last Price-
Change
-
Bid31.2
Ask32.9
volume0
Intrest0
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest7
Strike
147
147
Last Price-
Change
-
Bid31.8
Ask34.15
volume0
Intrest0
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest8
Strike
148
148
Last Price-
Change
-
Bid32.75
Ask35.05
volume0
Intrest0
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest5
Strike
149
149
Last Price-
Change
-
Bid34
Ask36.1
volume0
Intrest0
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3772
Strike
150
150
Last Price28.15May 22, 2025
Change
00%
Bid35.05
Ask36.95
volume0
Intrest0
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest377
Strike
155
155
Last Price-
Change
-
Bid39.9
Ask42.15
volume0
Intrest0
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest769
Strike
160
160
Last Price-
Change
-
Bid44.7
Ask47.25
volume0
Intrest0
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest254
Strike
165
165
Last Price-
Change
-
Bid49.75
Ask52.2
volume0
Intrest0
Last Price0.04May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest22
Strike
170
170
Last Price46.6May 15, 2025
Change
00%
Bid54.9
Ask57.2
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest157
Strike
175
175
Last Price-
Change
-
Bid59.95
Ask62.15
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest239
Strike
180
180
Last Price-
Change
-
Bid64.75
Ask66.95
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest30
Strike
185
185
Last Price-
Change
-
Bid69.8
Ask72.25
volume0
Intrest0
Last Price0.04May 28, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest23
Strike
190
190
Last Price-
Change
-
Bid74.95
Ask77.1
volume0
Intrest0
Last Price0.02May 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest24
Strike
195
195
Last Price-
Change
-
Bid79.75
Ask83
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest153
Strike
200
200
Last Price-
Change
-
Bid84.85
Ask87.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved