$125.33
-0.46-0.37%
近くで: -
$125.51
0.180.14%
時間外: 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 Price-
Change
-
Bid114.2
Ask116.6
volume0
Intrest0
Strike
10
10
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid104.3
Ask106.45
volume0
Intrest0
Strike
20
20
Last Price0.03May 05, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest3
Last Price-
Change
-
Bid94.3
Ask96.5
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid84.2
Ask86.5
volume0
Intrest0
Strike
40
40
Last Price0.2Apr 10, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Last Price-
Change
-
Bid74.3
Ask76.5
volume0
Intrest0
Strike
50
50
Last Price0.34Apr 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid64.3
Ask66.45
volume0
Intrest0
Strike
60
60
Last Price0.34Apr 10, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest4
Last Price-
Change
-
Bid59.2
Ask61.5
volume0
Intrest0
Strike
65
65
Last Price0.17Apr 22, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest3
Last Price-
Change
-
Bid54.25
Ask56.15
volume0
Intrest0
Strike
70
70
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest279
Last Price-
Change
-
Bid53.25
Ask55.5
volume0
Intrest0
Strike
71
71
Last Price0.31Apr 16, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest13
Last Price-
Change
-
Bid52.25
Ask54.5
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid51.3
Ask53.5
volume0
Intrest0
Strike
73
73
Last Price1.07Apr 10, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Last Price-
Change
-
Bid50.2
Ask52.55
volume0
Intrest0
Strike
74
74
Last Price0.89Apr 11, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Last Price-
Change
-
Bid49.3
Ask51.3
volume0
Intrest0
Strike
75
75
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest323
Last Price-
Change
-
Bid48.25
Ask50.45
volume0
Intrest0
Strike
76
76
Last Price0.49Apr 14, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest5
Last Price-
Change
-
Bid47.25
Ask49.45
volume0
Intrest0
Strike
77
77
Last Price0.26Apr 14, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest5
Last Price37.94Apr 22, 2025
Change
00%
Bid46.4
Ask48.35
volume0
Intrest1
Strike
78
78
Last Price0.11May 05, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest18
Last Price35Apr 14, 2025
Change
00%
Bid45.35
Ask47.35
volume0
Intrest1
Strike
79
79
Last Price0.05Apr 25, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest283
Last Price35.85Apr 22, 2025
Change
00%
Bid44.25
Ask46.3
volume0
Intrest2
Strike
80
80
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest97
Last Price-
Change
-
Bid43.25
Ask45.5
volume0
Intrest0
Strike
81
81
Last Price0.54Apr 14, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid42.3
Ask44.2
volume0
Intrest0
Strike
82
82
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest211
Last Price43.68May 09, 2025
Change
0.280.65%
Bid41.5
Ask43.15
volume12
Intrest13
Strike
83
83
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest3
Last Price41.54May 09, 2025
Change
16.1763.74%
Bid40.3
Ask42.35
volume1
Intrest1
Strike
84
84
Last Price1.77Apr 09, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Last Price40.82May 09, 2025
Change
1.193%
Bid39.3
Ask41.3
volume3
Intrest25
Strike
85
85
Last Price0.04Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest282
Last Price-
Change
-
Bid38.45
Ask40.4
volume0
Intrest0
Strike
86
86
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest4
Last Price-
Change
-
Bid37.55
Ask39.25
volume0
Intrest0
Strike
87
87
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest25
Last Price37.28May 09, 2025
Change
15.3570%
Bid36.75
Ask38.15
volume1
Intrest1
Strike
88
88
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest7
Last Price-
Change
-
Bid35.25
Ask37.5
volume0
Intrest0
Strike
89
89
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest10
Last Price37.27May 09, 2025
Change
0.782.05%
Bid34.3
Ask36.35
volume1
Intrest30
Strike
90
90
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest383
Last Price-
Change
-
Bid33.2
Ask35.5
volume0
Intrest0
Strike
91
91
Last Price0.4May 07, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest6
Last Price18.34Apr 21, 2025
Change
00%
Bid32.4
Ask34.35
volume0
Intrest3
Strike
92
92
Last Price0.04Apr 29, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest49
Last Price32.65May 09, 2025
Change
0.591.77%
Bid31.5
Ask33.25
volume1
Intrest1
Strike
93
93
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest69
Last Price-
Change
-
Bid30.4
Ask32.25
volume0
Intrest0
Strike
94
94
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest70
Last Price30.78May 09, 2025
Change
0.822.59%
Bid29.6
Ask30.9
volume3
Intrest103
Strike
95
95
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1105
Last Price32.18May 06, 2025
Change
00%
Bid28.25
Ask30.5
volume0
Intrest2
Strike
96
96
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest84
Last Price18Apr 14, 2025
Change
00%
Bid27.35
Ask29.55
volume0
Intrest0
Strike
97
97
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest124
Last Price16.81Apr 22, 2025
Change
00%
Bid26.35
Ask28.45
volume0
Intrest2
Strike
98
98
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest790
Last Price26.71May 09, 2025
Change
0.371.37%
Bid25.4
Ask27.25
volume2
Intrest15
Strike
99
99
Last Price0.05May 09, 2025
Change
0.04400%
Bid-
Ask0.01
volume81
Intrest503
Last Price25.4May 09, 2025
Change
0.421.68%
Bid24.9
Ask25.7
volume22
Intrest228
Strike
100
100
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest938
Last Price24.65May 09, 2025
Change
0.672.65%
Bid24.05
Ask24.7
volume2
Intrest92
Strike
101
101
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest385
Last Price23.62May 08, 2025
Change
00%
Bid23.05
Ask23.75
volume0
Intrest66
Strike
102
102
Last Price0.03May 07, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest211
Last Price22.69May 09, 2025
Change
0.060.26%
Bid21.85
Ask22.7
volume3
Intrest50
Strike
103
103
Last Price0.02May 07, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest76
Last Price21.5May 09, 2025
Change
0.221.01%
Bid20.9
Ask21.75
volume14
Intrest57
Strike
104
104
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest224
Last Price20.81May 09, 2025
Change
0.793.66%
Bid20
Ask20.75
volume8
Intrest603
Strike
105
105
Last Price0.02May 09, 2025
Change
0.01100%
Bid-
Ask0.02
volume73
Intrest839
Last Price19.54May 09, 2025
Change
0.271.4%
Bid18.45
Ask19.7
volume26
Intrest80
Strike
106
106
Last Price0.01May 09, 2025
Change
0.0150%
Bid-
Ask0.01
volume80
Intrest438
Last Price19.8May 08, 2025
Change
00%
Bid17.9
Ask18.75
volume0
Intrest83
Strike
107
107
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest605
Last Price17.73May 09, 2025
Change
0.723.9%
Bid16.9
Ask17.7
volume2
Intrest242
Strike
108
108
Last Price0.02May 09, 2025
Change
0.01100%
Bid-
Ask0.02
volume5
Intrest382
Last Price17.33May 09, 2025
Change
2.718.46%
Bid15.2
Ask16.75
volume101
Intrest172
Strike
109
109
Last Price0.01May 09, 2025
Change
0.0150%
Bid-
Ask0.21
volume1025
Intrest252
Last Price15.32May 09, 2025
Change
0.875.37%
Bid15.15
Ask16.2
volume95
Intrest338
Strike
110
110
Last Price0.02May 09, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume513
Intrest1940
Last Price14.6May 09, 2025
Change
0.724.7%
Bid13.65
Ask15.1
volume29
Intrest245
Strike
111
111
Last Price0.01May 09, 2025
Change
0.0150%
Bid-
Ask0.09
volume25
Intrest526
Last Price13.65May 09, 2025
Change
0.10.74%
Bid12.95
Ask14.2
volume84
Intrest223
Strike
112
112
Last Price0.01May 09, 2025
Change
0.0150%
Bid-
Ask0.01
volume23
Intrest524
Last Price12.66May 09, 2025
Change
0.917.74%
Bid11.95
Ask12.5
volume9
Intrest155
Strike
113
113
Last Price0.01May 09, 2025
Change
0.0375%
Bid-
Ask0.15
volume4
Intrest542
Last Price11.82May 09, 2025
Change
2.1722.49%
Bid11.1
Ask11.7
volume80
Intrest209
Strike
114
114
Last Price0.02May 09, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume4
Intrest345
Last Price10.32May 09, 2025
Change
1.2210.57%
Bid9.8
Ask10.65
volume74
Intrest817
Strike
115
115
Last Price0.01May 09, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume377
Intrest1268
Last Price9.83May 09, 2025
Change
0.494.75%
Bid9.15
Ask9.75
volume43
Intrest178
Strike
116
116
Last Price0.01May 09, 2025
Change
0.0375%
Bid-
Ask0.01
volume19
Intrest572
Last Price8.53May 09, 2025
Change
0.828.77%
Bid7.1
Ask8.55
volume16
Intrest415
Strike
117
117
Last Price0.04May 09, 2025
Change
00%
Bid-
Ask0.01
volume76
Intrest827
Last Price7.65May 09, 2025
Change
0.667.94%
Bid7.15
Ask7.65
volume13
Intrest203
Strike
118
118
Last Price0.01May 09, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume49
Intrest2063
Last Price6.89May 09, 2025
Change
0.314.31%
Bid6.15
Ask7.55
volume53
Intrest427
Strike
119
119
Last Price0.01May 09, 2025
Change
0.0480%
Bid-
Ask0.01
volume603
Intrest1189
Last Price5.49May 09, 2025
Change
0.569.26%
Bid5.2
Ask5.65
volume534
Intrest2034
Strike
120
120
Last Price0.01May 09, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume253
Intrest1969
Last Price4.65May 09, 2025
Change
0.367.19%
Bid4.15
Ask4.65
volume155
Intrest453
Strike
121
121
Last Price0.02May 09, 2025
Change
0.1184.62%
Bid-
Ask0.01
volume170
Intrest423
Last Price3.35May 09, 2025
Change
1.0523.86%
Bid2.85
Ask4.25
volume75
Intrest1123
Strike
122
122
Last Price0.01May 09, 2025
Change
0.295.24%
Bid-
Ask0.01
volume202
Intrest2108
Last Price2.32May 09, 2025
Change
0.9529.05%
Bid1.67
Ask2.52
volume1600
Intrest1023
Strike
123
123
Last Price0.02May 09, 2025
Change
0.3294.12%
Bid-
Ask0.03
volume1678
Intrest1836
Last Price1.62May 09, 2025
Change
0.8634.68%
Bid0.96
Ask1.5
volume526
Intrest5049
Strike
124
124
Last Price0.01May 09, 2025
Change
0.5998.33%
Bid-
Ask0.01
volume1088
Intrest2158
Last Price0.41May 09, 2025
Change
1.4878.31%
Bid0.19
Ask0.49
volume1788
Intrest3104
Strike
125
125
Last Price0.04May 09, 2025
Change
0.8695.56%
Bid0.04
Ask0.08
volume4981
Intrest1953
Last Price0.01May 09, 2025
Change
1.3199.24%
Bid-
Ask0.01
volume5727
Intrest2407
Strike
126
126
Last Price0.76May 09, 2025
Change
0.6445.71%
Bid0.34
Ask0.95
volume2485
Intrest952
Last Price0.01May 09, 2025
Change
0.998.9%
Bid-
Ask0.01
volume5399
Intrest2332
Strike
127
127
Last Price1.72May 09, 2025
Change
0.010.58%
Bid1.5
Ask1.91
volume1307
Intrest801
Last Price0.01May 09, 2025
Change
0.6298.41%
Bid-
Ask0.01
volume6361
Intrest4602
Strike
128
128
Last Price2.68May 09, 2025
Change
0.020.75%
Bid2.4
Ask2.84
volume158
Intrest709
Last Price0.02May 09, 2025
Change
0.4295.45%
Bid-
Ask0.01
volume3590
Intrest5825
Strike
129
129
Last Price3.55May 09, 2025
Change
0.143.79%
Bid3.35
Ask3.8
volume377
Intrest948
Last Price0.01May 09, 2025
Change
0.2896.55%
Bid-
Ask0.01
volume5816
Intrest10797
Strike
130
130
Last Price4.69May 09, 2025
Change
0.8923.42%
Bid4.4
Ask5.95
volume91
Intrest349
Last Price0.01May 09, 2025
Change
0.1894.74%
Bid-
Ask0.01
volume1742
Intrest2600
Strike
131
131
Last Price5.13May 09, 2025
Change
0.285.77%
Bid5.4
Ask6.1
volume19
Intrest97
Last Price0.01May 09, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume3219
Intrest7707
Strike
132
132
Last Price5.99May 09, 2025
Change
0.487.42%
Bid6.4
Ask7
volume16
Intrest83
Last Price0.01May 09, 2025
Change
0.0990%
Bid-
Ask0.01
volume549
Intrest2591
Strike
133
133
Last Price7.25May 09, 2025
Change
0.487.09%
Bid7.35
Ask7.85
volume12
Intrest103
Last Price0.01May 09, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume39
Intrest1708
Strike
134
134
Last Price6.85May 06, 2025
Change
00%
Bid8.3
Ask9.1
volume0
Intrest29
Last Price0.01May 09, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume128
Intrest6167
Strike
135
135
Last Price9.69May 09, 2025
Change
1.3111.91%
Bid9.45
Ask9.85
volume28
Intrest17
Last Price0.01May 09, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume882
Intrest1598
Strike
136
136
Last Price9.63May 08, 2025
Change
00%
Bid10.25
Ask11.1
volume0
Intrest62
Last Price0.01May 09, 2025
Change
0.0480%
Bid-
Ask0.01
volume22
Intrest1211
Strike
137
137
Last Price10.55May 05, 2025
Change
00%
Bid11.2
Ask12.1
volume0
Intrest3
Last Price0.01May 09, 2025
Change
0.0266.67%
Bid-
Ask0.21
volume1167
Intrest2534
Strike
138
138
Last Price14.33May 07, 2025
Change
00%
Bid12.3
Ask13.05
volume0
Intrest1
Last Price0.01May 09, 2025
Change
0.0480%
Bid-
Ask0.21
volume623
Intrest1093
Strike
139
139
Last Price13.05May 08, 2025
Change
00%
Bid13.25
Ask14.15
volume0
Intrest2
Last Price0.01May 09, 2025
Change
0.0480%
Bid-
Ask0.01
volume137
Intrest5820
Strike
140
140
Last Price13.64May 08, 2025
Change
00%
Bid14.25
Ask15.05
volume0
Intrest0
Last Price0.01May 09, 2025
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest416
Strike
141
141
Last Price15.08May 09, 2025
Change
1.016.28%
Bid15.2
Ask16.15
volume1
Intrest2
Last Price0.23May 09, 2025
Change
0.2666.67%
Bid-
Ask0.05
volume2
Intrest282
Strike
142
142
Last Price-
Change
-
Bid16.2
Ask17.1
volume0
Intrest0
Last Price0.03May 09, 2025
Change
0.02200%
Bid-
Ask0.1
volume3
Intrest151
Strike
143
143
Last Price17.2May 09, 2025
Change
0.855.2%
Bid17.2
Ask18.1
volume2
Intrest1
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest504
Strike
144
144
Last Price-
Change
-
Bid18.2
Ask19.1
volume0
Intrest0
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume72
Intrest1668
Strike
145
145
Last Price19.35May 09, 2025
Change
0.84.31%
Bid19.25
Ask20.05
volume4
Intrest3
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.21
volume3
Intrest221
Strike
146
146
Last Price16.9Mar 28, 2025
Change
00%
Bid20.25
Ask21.15
volume0
Intrest0
Last Price0.04May 07, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest14
Strike
147
147
Last Price-
Change
-
Bid21.3
Ask22.05
volume0
Intrest0
Last Price0.02May 07, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest125
Strike
148
148
Last Price-
Change
-
Bid22.25
Ask23.05
volume0
Intrest0
Last Price0.19May 09, 2025
Change
0.181800%
Bid-
Ask0.01
volume1
Intrest516
Strike
149
149
Last Price-
Change
-
Bid23.2
Ask24
volume0
Intrest0
Last Price0.01May 09, 2025
Change
0.0375%
Bid-
Ask0.01
volume7
Intrest1203
Strike
150
150
Last Price23.35May 05, 2025
Change
00%
Bid24.25
Ask25.1
volume0
Intrest0
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.21
volume121
Intrest306
Strike
152.5
152.5
Last Price39.58Apr 15, 2025
Change
00%
Bid26.1
Ask28.05
volume0
Intrest0
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.21
volume81
Intrest188
Strike
155
155
Last Price29.1May 02, 2025
Change
00%
Bid28.85
Ask30.65
volume0
Intrest0
Last Price0.01May 09, 2025
Change
0.0150%
Bid-
Ask0.03
volume2
Intrest47
Strike
157.5
157.5
Last Price-
Change
-
Bid31.4
Ask32.95
volume0
Intrest0
Last Price0.02May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1336
Strike
160
160
Last Price33.95May 02, 2025
Change
00%
Bid33.55
Ask35.7
volume0
Intrest0
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest19
Strike
165
165
Last Price39May 02, 2025
Change
00%
Bid38.55
Ask40.75
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest1198
Strike
170
170
Last Price-
Change
-
Bid43.6
Ask45.9
volume0
Intrest0
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest63
Strike
175
175
Last Price-
Change
-
Bid48.6
Ask50.85
volume0
Intrest0
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid53.8
Ask55.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid58.55
Ask60.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid63.5
Ask65.85
volume0
Intrest0
Last Price0.04May 02, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest506
Strike
195
195
Last Price-
Change
-
Bid68.6
Ask70.7
volume0
Intrest0
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest788
Strike
200
200
Last Price-
Change
-
Bid73.6
Ask75.85
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved