$132.43
-3.20-2.36%
近くで: -
$131.81
-0.62-0.47%
時間外: Mar 28, 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
-
Bid81.2
Ask83.75
volume0
Intrest0
Strike
50
50
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest1
Last Price-
Change
-
Bid76.25
Ask78.75
volume0
Intrest0
Strike
55
55
Last Price0.09Mar 25, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest2
Last Price-
Change
-
Bid71.25
Ask73.75
volume0
Intrest0
Strike
60
60
Last Price0.01Mar 07, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest1
Last Price-
Change
-
Bid66.2
Ask68.75
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price-
Change
-
Bid61.2
Ask63.75
volume0
Intrest0
Strike
70
70
Last Price0.02Mar 20, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest35
Last Price-
Change
-
Bid56.25
Ask58.75
volume0
Intrest0
Strike
75
75
Last Price0.01Mar 28, 2025
Change
-
Bid-
Ask0.14
volume1
Intrest0
Last Price55.35Mar 21, 2025
Change
00%
Bid51.25
Ask53.8
volume0
Intrest2
Strike
80
80
Last Price0.02Mar 10, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest6
Last Price47.09Mar 26, 2025
Change
00%
Bid46.25
Ask48.8
volume0
Intrest9
Strike
85
85
Last Price0.21Mar 03, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest1
Last Price42.07Mar 28, 2025
Change
1.693.86%
Bid41.25
Ask43.8
volume18
Intrest7
Strike
90
90
Last Price0.09Mar 06, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest83
Last Price37.23Mar 28, 2025
Change
1.072.79%
Bid36.25
Ask38.8
volume52
Intrest33
Strike
95
95
Last Price0.03Mar 24, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest2096
Last Price32.28Mar 28, 2025
Change
3.8210.58%
Bid31.8
Ask33.8
volume84
Intrest120
Strike
100
100
Last Price0.03Mar 28, 2025
Change
0.02200%
Bid-
Ask0.07
volume2
Intrest633
Last Price34.78Mar 27, 2025
Change
00%
Bid30.25
Ask32.85
volume0
Intrest57
Strike
101
101
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest15
Last Price29.82Mar 28, 2025
Change
3.019.17%
Bid29.25
Ask31.85
volume3
Intrest4
Strike
102
102
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest50
Last Price29.24Mar 28, 2025
Change
5.1114.88%
Bid28.25
Ask30.85
volume13
Intrest6
Strike
103
103
Last Price0.07Mar 21, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest3
Last Price31.44Mar 24, 2025
Change
00%
Bid27.25
Ask29.85
volume0
Intrest5
Strike
104
104
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest193
Last Price27.6Mar 28, 2025
Change
0.551.95%
Bid26.3
Ask28.85
volume28
Intrest11
Strike
105
105
Last Price0.04Mar 26, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest224
Last Price28.98Mar 24, 2025
Change
00%
Bid25.3
Ask27.85
volume0
Intrest12
Strike
106
106
Last Price0.03Mar 28, 2025
Change
0.0125%
Bid0.01
Ask0.03
volume19
Intrest25
Last Price25.67Mar 28, 2025
Change
0.843.17%
Bid24.3
Ask26.85
volume1
Intrest29
Strike
107
107
Last Price0.02Mar 28, 2025
Change
00%
Bid0.01
Ask0.06
volume1
Intrest184
Last Price24.27Mar 28, 2025
Change
4.4315.44%
Bid24.35
Ask26.75
volume1
Intrest52
Strike
108
108
Last Price0.03Mar 28, 2025
Change
0.0125%
Bid0.01
Ask0.05
volume1
Intrest783
Last Price23.8Mar 28, 2025
Change
0.351.45%
Bid23.3
Ask25.75
volume1
Intrest5
Strike
109
109
Last Price0.05Mar 28, 2025
Change
0.0266.67%
Bid0.01
Ask0.05
volume9
Intrest82
Last Price22.7Mar 28, 2025
Change
0.452.02%
Bid22.3
Ask23.9
volume23
Intrest428
Strike
110
110
Last Price0.05Mar 28, 2025
Change
0.0125%
Bid0.03
Ask0.19
volume22
Intrest991
Last Price21.42Mar 28, 2025
Change
1.084.8%
Bid20.45
Ask22.9
volume7
Intrest31
Strike
111
111
Last Price0.04Mar 28, 2025
Change
0.171.43%
Bid0.04
Ask0.18
volume2
Intrest45
Last Price20.27Mar 28, 2025
Change
1.085.06%
Bid18.95
Ask22.4
volume9
Intrest46
Strike
112
112
Last Price0.05Mar 28, 2025
Change
00%
Bid0.03
Ask0.07
volume18
Intrest101
Last Price20.2Mar 26, 2025
Change
00%
Bid17.95
Ask20.9
volume0
Intrest4
Strike
113
113
Last Price0.06Mar 28, 2025
Change
0.0250%
Bid0.04
Ask0.21
volume6
Intrest318
Last Price18.49Mar 28, 2025
Change
0.995.66%
Bid18.45
Ask20.8
volume21
Intrest65
Strike
114
114
Last Price0.11Mar 28, 2025
Change
0.0583.33%
Bid0.07
Ask0.11
volume17
Intrest197
Last Price17.59Mar 28, 2025
Change
4.4520.19%
Bid17.35
Ask19.9
volume37
Intrest50
Strike
115
115
Last Price0.15Mar 28, 2025
Change
0.0666.67%
Bid0.09
Ask0.14
volume265
Intrest536
Last Price18.17Mar 26, 2025
Change
00%
Bid15.15
Ask18.85
volume0
Intrest30
Strike
116
116
Last Price0.14Mar 28, 2025
Change
0.0555.56%
Bid0.1
Ask0.2
volume6
Intrest224
Last Price15.5Mar 28, 2025
Change
2.513.89%
Bid15.4
Ask17.95
volume8
Intrest47
Strike
117
117
Last Price0.15Mar 28, 2025
Change
0.0628.57%
Bid0.14
Ask0.15
volume21
Intrest76
Last Price14.68Mar 28, 2025
Change
4.0421.58%
Bid14.45
Ask16.45
volume35
Intrest25
Strike
118
118
Last Price0.18Mar 28, 2025
Change
0.015.26%
Bid0.15
Ask0.18
volume73
Intrest404
Last Price13.69Mar 28, 2025
Change
3.7221.37%
Bid13.45
Ask15.3
volume8
Intrest70
Strike
119
119
Last Price0.2Mar 28, 2025
Change
0.0425%
Bid0.18
Ask0.2
volume343
Intrest157
Last Price12.5Mar 28, 2025
Change
4.225.15%
Bid12.65
Ask12.9
volume105
Intrest1870
Strike
120
120
Last Price0.25Mar 28, 2025
Change
0.0738.89%
Bid0.22
Ask0.25
volume2059
Intrest1438
Last Price11.76Mar 28, 2025
Change
0.443.61%
Bid11.55
Ask14
volume11
Intrest8
Strike
121
121
Last Price0.28Mar 28, 2025
Change
0.0627.27%
Bid0.28
Ask0.3
volume198
Intrest2770
Last Price10.55Mar 28, 2025
Change
5.333.44%
Bid10.75
Ask11.05
volume4
Intrest191
Strike
122
122
Last Price0.36Mar 28, 2025
Change
0.1356.52%
Bid0.35
Ask0.37
volume162
Intrest1269
Last Price9.78Mar 28, 2025
Change
0.555.96%
Bid9.75
Ask10.3
volume11
Intrest52
Strike
123
123
Last Price0.44Mar 28, 2025
Change
0.1446.67%
Bid0.43
Ask0.46
volume422
Intrest394
Last Price9.55Mar 28, 2025
Change
3.426.25%
Bid8.85
Ask9.2
volume5
Intrest21
Strike
124
124
Last Price0.55Mar 28, 2025
Change
0.1641.03%
Bid0.55
Ask0.57
volume617
Intrest217
Last Price8Mar 28, 2025
Change
4.0533.61%
Bid8.1
Ask8.35
volume47
Intrest106
Strike
125
125
Last Price0.71Mar 28, 2025
Change
0.2554.35%
Bid0.69
Ask0.71
volume3050
Intrest1206
Last Price7.6Mar 28, 2025
Change
2.7726.71%
Bid7.25
Ask7.5
volume133
Intrest144
Strike
126
126
Last Price0.87Mar 28, 2025
Change
0.3155.36%
Bid0.87
Ask0.91
volume974
Intrest1199
Last Price6.67Mar 28, 2025
Change
3.8436.54%
Bid6.5
Ask6.75
volume1019
Intrest72
Strike
127
127
Last Price1.09Mar 28, 2025
Change
0.4570.31%
Bid1.08
Ask1.14
volume1006
Intrest1219
Last Price5.79Mar 28, 2025
Change
2.8633.06%
Bid5.8
Ask6
volume239
Intrest256
Strike
128
128
Last Price1.37Mar 28, 2025
Change
0.5669.14%
Bid1.34
Ask1.39
volume1286
Intrest530
Last Price5.1Mar 28, 2025
Change
3.4740.49%
Bid5.1
Ask5.3
volume36
Intrest80
Strike
129
129
Last Price1.67Mar 28, 2025
Change
0.7377.66%
Bid1.64
Ask1.7
volume1069
Intrest1196
Last Price4.43Mar 28, 2025
Change
3.2242.09%
Bid4.45
Ask4.6
volume1971
Intrest1294
Strike
130
130
Last Price1.99Mar 28, 2025
Change
0.7661.79%
Bid1.99
Ask2.03
volume4095
Intrest2640
Last Price3.95Mar 28, 2025
Change
2.235.77%
Bid3.85
Ask4
volume204
Intrest279
Strike
131
131
Last Price2.4Mar 28, 2025
Change
0.9262.16%
Bid2.38
Ask2.46
volume589
Intrest532
Last Price3.4Mar 28, 2025
Change
2.138.18%
Bid3.3
Ask3.45
volume830
Intrest477
Strike
132
132
Last Price2.78Mar 28, 2025
Change
0.947.87%
Bid2.82
Ask2.9
volume875
Intrest1963
Last Price2.89Mar 28, 2025
Change
1.9640.41%
Bid2.82
Ask2.9
volume1502
Intrest510
Strike
133
133
Last Price3.39Mar 28, 2025
Change
1.2155.5%
Bid3.25
Ask3.4
volume1097
Intrest897
Last Price2.42Mar 28, 2025
Change
1.9845%
Bid2.37
Ask2.44
volume1289
Intrest659
Strike
134
134
Last Price3.89Mar 28, 2025
Change
1.2748.47%
Bid3.8
Ask3.95
volume684
Intrest1299
Last Price2.06Mar 28, 2025
Change
1.7946.49%
Bid2
Ask2.04
volume2760
Intrest1384
Strike
135
135
Last Price4.35Mar 28, 2025
Change
1.3344.04%
Bid4.4
Ask4.6
volume596
Intrest1095
Last Price1.71Mar 28, 2025
Change
1.6448.96%
Bid1.64
Ask1.69
volume530
Intrest983
Strike
136
136
Last Price5.3Mar 28, 2025
Change
1.851.43%
Bid5.05
Ask5.25
volume378
Intrest637
Last Price1.36Mar 28, 2025
Change
1.5753.58%
Bid1.34
Ask1.39
volume4310
Intrest599
Strike
137
137
Last Price5.85Mar 28, 2025
Change
1.7643.03%
Bid5.75
Ask6
volume120
Intrest496
Last Price1.13Mar 28, 2025
Change
1.4255.69%
Bid1.09
Ask1.14
volume1484
Intrest1256
Strike
138
138
Last Price6.6Mar 28, 2025
Change
1.8137.79%
Bid6.5
Ask6.75
volume75
Intrest641
Last Price0.94Mar 28, 2025
Change
1.2156.28%
Bid0.88
Ask0.94
volume1607
Intrest765
Strike
139
139
Last Price7.7Mar 28, 2025
Change
2.240%
Bid7.3
Ask7.55
volume111
Intrest341
Last Price0.74Mar 28, 2025
Change
1.1160%
Bid0.72
Ask0.76
volume6337
Intrest10604
Strike
140
140
Last Price8.25Mar 28, 2025
Change
2.1535.25%
Bid8.1
Ask8.4
volume243
Intrest713
Last Price0.61Mar 28, 2025
Change
0.9761.39%
Bid0.58
Ask0.62
volume1654
Intrest1967
Strike
141
141
Last Price9Mar 28, 2025
Change
2.232.35%
Bid8.9
Ask9.3
volume4
Intrest95
Last Price0.51Mar 28, 2025
Change
0.8161.36%
Bid0.47
Ask0.51
volume1183
Intrest4595
Strike
142
142
Last Price10.1Mar 28, 2025
Change
3.0242.66%
Bid9.85
Ask10.2
volume548
Intrest213
Last Price0.41Mar 28, 2025
Change
0.7163.39%
Bid0.38
Ask0.41
volume673
Intrest3041
Strike
143
143
Last Price10.8Mar 28, 2025
Change
2.9537.58%
Bid10.75
Ask11.2
volume12
Intrest547
Last Price0.32Mar 28, 2025
Change
0.6165.59%
Bid0.31
Ask0.34
volume1398
Intrest2388
Strike
144
144
Last Price12.07Mar 28, 2025
Change
3.6643.52%
Bid11.65
Ask12.05
volume3
Intrest168
Last Price0.27Mar 28, 2025
Change
0.5366.25%
Bid0.26
Ask0.28
volume3831
Intrest5188
Strike
145
145
Last Price12.8Mar 28, 2025
Change
3.233.33%
Bid12.6
Ask12.95
volume9
Intrest449
Last Price0.23Mar 28, 2025
Change
0.4365.15%
Bid0.21
Ask0.24
volume142
Intrest1457
Strike
146
146
Last Price13.5Mar 28, 2025
Change
2.9928.45%
Bid13.45
Ask14
volume2
Intrest151
Last Price0.19Mar 28, 2025
Change
0.3564.81%
Bid0.18
Ask0.2
volume743
Intrest608
Strike
147
147
Last Price14.7Mar 28, 2025
Change
0.110.74%
Bid14.5
Ask15.9
volume5
Intrest78
Last Price0.16Mar 28, 2025
Change
0.4473.33%
Bid0.15
Ask0.29
volume434
Intrest551
Strike
148
148
Last Price15.66Mar 28, 2025
Change
1.076.4%
Bid15.4
Ask15.95
volume3
Intrest47
Last Price0.13Mar 28, 2025
Change
0.3170.45%
Bid0.13
Ask0.19
volume179
Intrest901
Strike
149
149
Last Price16.25Mar 26, 2025
Change
00%
Bid16.4
Ask18.35
volume0
Intrest8
Last Price0.13Mar 28, 2025
Change
0.260.61%
Bid0.11
Ask0.13
volume2679
Intrest7408
Strike
150
150
Last Price17.6Mar 28, 2025
Change
4.2131.44%
Bid17.4
Ask17.85
volume14
Intrest146
Last Price0.08Mar 28, 2025
Change
0.1361.9%
Bid0.08
Ask0.09
volume38
Intrest2124
Strike
152.5
152.5
Last Price17.68Mar 24, 2025
Change
00%
Bid18.65
Ask21.75
volume0
Intrest24
Last Price0.05Mar 28, 2025
Change
0.1168.75%
Bid0.05
Ask0.12
volume143
Intrest1554
Strike
155
155
Last Price19.65Mar 21, 2025
Change
00%
Bid22.35
Ask24.3
volume0
Intrest109
Last Price0.04Mar 28, 2025
Change
0.0969.23%
Bid0.03
Ask0.06
volume43
Intrest635
Strike
157.5
157.5
Last Price22.85Mar 24, 2025
Change
00%
Bid23.8
Ask26.4
volume0
Intrest0
Last Price0.02Mar 28, 2025
Change
0.0777.78%
Bid0.02
Ask0.04
volume88
Intrest1637
Strike
160
160
Last Price25.7Mar 25, 2025
Change
00%
Bid26.3
Ask28.9
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
00%
Bid0.01
Ask0.07
volume1
Intrest67
Strike
162.5
162.5
Last Price-
Change
-
Bid28.8
Ask31.4
volume0
Intrest0
Last Price0.02Mar 28, 2025
Change
0.01100%
Bid0.01
Ask0.05
volume76
Intrest411
Strike
165
165
Last Price21.95Mar 19, 2025
Change
00%
Bid31.3
Ask33.9
volume0
Intrest1
Last Price0.05Mar 28, 2025
Change
-
Bid-
Ask0.05
volume31
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid33.8
Ask36.4
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume1537
Intrest1051
Strike
170
170
Last Price22.9Mar 17, 2025
Change
00%
Bid36.3
Ask38.9
volume0
Intrest0
Last Price0.03Mar 27, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest471
Strike
175
175
Last Price37.8Mar 20, 2025
Change
00%
Bid41.3
Ask43.85
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.14
volume2
Intrest909
Strike
180
180
Last Price45.15Mar 24, 2025
Change
00%
Bid46.3
Ask48.85
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest773
Strike
185
185
Last Price-
Change
-
Bid51.3
Ask53.85
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest362
Strike
190
190
Last Price42.35Mar 17, 2025
Change
00%
Bid56.3
Ask58.85
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest118
Strike
195
195
Last Price-
Change
-
Bid61.3
Ask63.85
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1414
Strike
200
200
Last Price52.15Mar 17, 2025
Change
00%
Bid66.3
Ask68.85
volume0
Intrest0
Last Price0.05Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Strike
210
210
Last Price75.8Feb 25, 2025
Change
00%
Bid76.25
Ask78.85
volume0
Intrest0
Last Price0.02Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest208
Strike
220
220
Last Price-
Change
-
Bid86.25
Ask88.85
volume0
Intrest0
Last Price0.04Mar 17, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest234
Strike
230
230
Last Price-
Change
-
Bid96.25
Ask98.85
volume0
Intrest0
Last Price0.02Mar 13, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest126
Strike
240
240
Last Price-
Change
-
Bid106.25
Ask108.85
volume0
Intrest0
Last Price0.22Feb 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest20
Strike
250
250
Last Price-
Change
-
Bid116.25
Ask118.85
volume0
Intrest0
Last Price0.12Feb 26, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest5
Strike
260
260
Last Price-
Change
-
Bid126.25
Ask128.85
volume0
Intrest0
Last Price0.1Feb 26, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest10
Strike
270
270
Last Price-
Change
-
Bid136.25
Ask138.85
volume0
Intrest0
Last Price0.04Mar 03, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest75
Strike
280
280
Last Price-
Change
-
Bid146.25
Ask148.85
volume0
Intrest0
Last Price0.02Mar 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest22
Strike
290
290
Last Price-
Change
-
Bid156.25
Ask158.85
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved