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 Price113.95May 07, 2025
Change
00%
Bid121.95
Ask122.9
volume0
Intrest70
Strike
10
10
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid111.7
Ask112.9
volume0
Intrest0
Strike
20
20
Last Price0.02Apr 16, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest50
Last Price96.15May 02, 2025
Change
00%
Bid101.95
Ask102.9
volume0
Intrest1
Strike
30
30
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest7121
Last Price97.82Apr 01, 2025
Change
00%
Bid96.7
Ask97.9
volume0
Intrest10
Strike
35
35
Last Price0.11Apr 08, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest3
Last Price92.88Apr 01, 2025
Change
00%
Bid91.65
Ask92.9
volume0
Intrest3
Strike
40
40
Last Price0.18Apr 08, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest9
Last Price-
Change
-
Bid86.8
Ask87.9
volume0
Intrest0
Strike
45
45
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest77
Last Price-
Change
-
Bid81.7
Ask82.9
volume0
Intrest0
Strike
50
50
Last Price0.02Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4373
Last Price65.15Apr 23, 2025
Change
00%
Bid76.7
Ask77.9
volume0
Intrest1
Strike
55
55
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest120
Last Price-
Change
-
Bid71.7
Ask72.95
volume0
Intrest0
Strike
60
60
Last Price0.03May 06, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest221
Last Price68.79May 12, 2025
Change
00%
Bid66.7
Ask67.95
volume0
Intrest6
Strike
65
65
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest663
Last Price38.87Apr 21, 2025
Change
00%
Bid62
Ask62.85
volume0
Intrest8
Strike
70
70
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2385
Last Price44.73Apr 23, 2025
Change
00%
Bid57.15
Ask57.85
volume0
Intrest8
Strike
75
75
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest320
Last Price52.92May 12, 2025
Change
00%
Bid51.85
Ask52.9
volume0
Intrest53
Strike
80
80
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume41
Intrest1786
Last Price-
Change
-
Bid50.85
Ask51.8
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Last Price-
Change
-
Bid50
Ask50.85
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Last Price-
Change
-
Bid48.8
Ask49.85
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Last Price-
Change
-
Bid47.95
Ask48.9
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Last Price47.65May 13, 2025
Change
0.751.55%
Bid46.85
Ask47.45
volume9
Intrest141
Strike
85
85
Last Price0.01May 12, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest5300
Last Price-
Change
-
Bid45.85
Ask46.85
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid45.05
Ask45.85
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid43.9
Ask44.85
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask0.36
volume0
Intrest0
Last Price-
Change
-
Bid42.75
Ask43.8
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid-
Ask0.36
volume0
Intrest0
Last Price42.88May 12, 2025
Change
00%
Bid41.9
Ask42.8
volume0
Intrest546
Strike
90
90
Last Price0.02May 13, 2025
Change
0.01100%
Bid0.01
Ask0.03
volume17
Intrest10122
Last Price-
Change
-
Bid40.8
Ask41.9
volume0
Intrest0
Strike
91
91
Last Price0.03May 13, 2025
Change
-
Bid-
Ask0.05
volume2
Intrest0
Last Price-
Change
-
Bid39.85
Ask40.85
volume0
Intrest0
Strike
92
92
Last Price0.04May 13, 2025
Change
-
Bid-
Ask0.07
volume2
Intrest0
Last Price-
Change
-
Bid38.75
Ask39.9
volume0
Intrest0
Strike
93
93
Last Price0.03May 13, 2025
Change
-
Bid-
Ask0.06
volume2
Intrest0
Last Price31.65May 09, 2025
Change
00%
Bid37.65
Ask38.95
volume0
Intrest1
Strike
94
94
Last Price0.02May 13, 2025
Change
-
Bid-
Ask0.08
volume2
Intrest0
Last Price37.71May 13, 2025
Change
1.193.06%
Bid37
Ask37.75
volume5
Intrest138
Strike
95
95
Last Price0.03May 13, 2025
Change
0.02200%
Bid0.01
Ask0.02
volume310
Intrest9612
Last Price32.33May 06, 2025
Change
00%
Bid36.1
Ask36.95
volume0
Intrest1
Strike
96
96
Last Price0.02May 13, 2025
Change
0.0133.33%
Bid0.01
Ask0.05
volume4
Intrest14
Last Price18.9Apr 22, 2025
Change
00%
Bid34.95
Ask35.85
volume0
Intrest133
Strike
97
97
Last Price0.04May 13, 2025
Change
0.0555.56%
Bid0.01
Ask0.06
volume2
Intrest37
Last Price29.5May 09, 2025
Change
00%
Bid33.85
Ask34.8
volume0
Intrest1
Strike
98
98
Last Price0.02May 13, 2025
Change
0.5596.49%
Bid0.01
Ask0.03
volume11
Intrest55
Last Price26.84May 09, 2025
Change
00%
Bid33.05
Ask33.9
volume0
Intrest3
Strike
99
99
Last Price0.06May 13, 2025
Change
0.0250%
Bid0.01
Ask0.06
volume5
Intrest99
Last Price31.79May 13, 2025
Change
1.243.75%
Bid32.2
Ask32.8
volume7
Intrest1486
Strike
100
100
Last Price0.02May 13, 2025
Change
00%
Bid0.01
Ask0.03
volume5
Intrest6954
Last Price24.77May 09, 2025
Change
00%
Bid31.1
Ask31.85
volume0
Intrest27
Strike
101
101
Last Price0.08May 13, 2025
Change
0.06300%
Bid0.01
Ask0.06
volume1
Intrest38
Last Price23.89May 08, 2025
Change
00%
Bid29.7
Ask30.9
volume0
Intrest3
Strike
102
102
Last Price0.02May 12, 2025
Change
00%
Bid0.01
Ask0.09
volume0
Intrest104
Last Price29.87May 12, 2025
Change
00%
Bid28.85
Ask29.9
volume0
Intrest7
Strike
103
103
Last Price0.05May 12, 2025
Change
00%
Bid0.01
Ask0.48
volume0
Intrest354
Last Price22.75May 08, 2025
Change
00%
Bid28.1
Ask28.85
volume0
Intrest109
Strike
104
104
Last Price0.09May 13, 2025
Change
00%
Bid0.01
Ask0.49
volume1
Intrest258
Last Price26.9May 13, 2025
Change
0.853.06%
Bid27.15
Ask27.75
volume4
Intrest1217
Strike
105
105
Last Price0.03May 13, 2025
Change
00%
Bid0.02
Ask0.03
volume13
Intrest2543
Last Price19.89May 09, 2025
Change
00%
Bid25.6
Ask26.85
volume0
Intrest4
Strike
106
106
Last Price0.07May 13, 2025
Change
0.0375%
Bid0.01
Ask0.07
volume1
Intrest257
Last Price20.81May 09, 2025
Change
00%
Bid24.7
Ask25.95
volume0
Intrest82
Strike
107
107
Last Price0.02May 13, 2025
Change
0.0466.67%
Bid0.01
Ask0.06
volume3
Intrest856
Last Price24.6May 12, 2025
Change
00%
Bid23.6
Ask24.8
volume0
Intrest5
Strike
108
108
Last Price0.03May 13, 2025
Change
0.0125%
Bid-
Ask0.08
volume2
Intrest220
Last Price24.62May 12, 2025
Change
00%
Bid23.25
Ask23.75
volume0
Intrest55
Strike
109
109
Last Price0.04May 12, 2025
Change
00%
Bid0.01
Ask0.16
volume0
Intrest326
Last Price22.75May 13, 2025
Change
0.050.22%
Bid22.25
Ask22.5
volume3
Intrest3539
Strike
110
110
Last Price0.04May 13, 2025
Change
00%
Bid0.03
Ask0.07
volume57
Intrest4894
Last Price21.75May 12, 2025
Change
00%
Bid21.25
Ask21.75
volume0
Intrest116
Strike
111
111
Last Price0.04May 13, 2025
Change
0.0120%
Bid0.04
Ask0.07
volume61
Intrest452
Last Price21.69May 12, 2025
Change
00%
Bid20.25
Ask20.7
volume0
Intrest79
Strike
112
112
Last Price0.05May 13, 2025
Change
0.0228.57%
Bid0.05
Ask0.06
volume212
Intrest856
Last Price19.35May 13, 2025
Change
1.235.98%
Bid18.65
Ask19.7
volume2
Intrest70
Strike
113
113
Last Price0.07May 13, 2025
Change
0.0112.5%
Bid0.04
Ask0.18
volume19
Intrest304
Last Price17.93May 13, 2025
Change
0.623.34%
Bid17.75
Ask18.5
volume1
Intrest112
Strike
114
114
Last Price0.1May 13, 2025
Change
0.0225%
Bid0.05
Ask0.13
volume5
Intrest1039
Last Price17.55May 13, 2025
Change
0.331.85%
Bid16.9
Ask17.5
volume36
Intrest6907
Strike
115
115
Last Price0.09May 13, 2025
Change
0.0325%
Bid0.09
Ask0.1
volume255
Intrest9603
Last Price16.64May 13, 2025
Change
1.196.67%
Bid16.2
Ask16.6
volume2
Intrest696
Strike
116
116
Last Price0.11May 13, 2025
Change
0.0945%
Bid0.1
Ask0.12
volume122
Intrest650
Last Price14.9May 13, 2025
Change
1.69.7%
Bid15.2
Ask15.6
volume42
Intrest450
Strike
117
117
Last Price0.15May 13, 2025
Change
0.0421.05%
Bid0.13
Ask0.15
volume119
Intrest894
Last Price15.01May 13, 2025
Change
0.684.33%
Bid14.4
Ask14.8
volume6
Intrest291
Strike
118
118
Last Price0.18May 13, 2025
Change
0.0728%
Bid0.15
Ask0.27
volume105
Intrest999
Last Price12.25May 13, 2025
Change
2.818.6%
Bid12.9
Ask13.7
volume3
Intrest4629
Strike
119
119
Last Price0.24May 13, 2025
Change
0.0927.27%
Bid0.22
Ask0.24
volume11
Intrest1013
Last Price12.55May 13, 2025
Change
0.765.71%
Bid12.15
Ask12.75
volume61
Intrest9203
Strike
120
120
Last Price0.29May 13, 2025
Change
0.1229.27%
Bid0.29
Ask0.3
volume850
Intrest11753
Last Price10.66May 13, 2025
Change
2.3418%
Bid11.6
Ask11.85
volume7
Intrest551
Strike
121
121
Last Price0.38May 13, 2025
Change
0.1730.91%
Bid0.37
Ask0.4
volume14
Intrest1219
Last Price11.1May 13, 2025
Change
0.453.9%
Bid10.15
Ask10.95
volume14
Intrest1498
Strike
122
122
Last Price0.48May 13, 2025
Change
0.229.41%
Bid0.49
Ask0.52
volume176
Intrest1140
Last Price9May 13, 2025
Change
1.312.62%
Bid9.95
Ask10.1
volume6
Intrest903
Strike
123
123
Last Price0.65May 13, 2025
Change
0.223.53%
Bid0.63
Ask0.66
volume450
Intrest2090
Last Price9.37May 13, 2025
Change
0.484.87%
Bid9.05
Ask9.25
volume59
Intrest2377
Strike
124
124
Last Price0.8May 13, 2025
Change
0.2221.57%
Bid0.81
Ask0.85
volume297
Intrest1102
Last Price8.55May 13, 2025
Change
0.576.25%
Bid8.3
Ask8.5
volume268
Intrest8216
Strike
125
125
Last Price1.05May 13, 2025
Change
0.2418.6%
Bid1.04
Ask1.06
volume1377
Intrest5964
Last Price7.85May 13, 2025
Change
0.67.1%
Bid7.55
Ask7.75
volume44
Intrest1038
Strike
126
126
Last Price1.28May 13, 2025
Change
0.2616.88%
Bid1.3
Ask1.35
volume338
Intrest1587
Last Price7.2May 13, 2025
Change
0.56.49%
Bid6.9
Ask7.05
volume87
Intrest2037
Strike
127
127
Last Price1.56May 13, 2025
Change
0.2614.29%
Bid1.6
Ask1.67
volume162
Intrest1513
Last Price6.15May 13, 2025
Change
0.7510.87%
Bid6.25
Ask6.4
volume284
Intrest2719
Strike
128
128
Last Price1.93May 13, 2025
Change
0.2611.87%
Bid1.96
Ask2.02
volume172
Intrest2110
Last Price5.8May 13, 2025
Change
0.629.66%
Bid5.65
Ask5.8
volume510
Intrest2386
Strike
129
129
Last Price2.38May 13, 2025
Change
0.187.03%
Bid2.35
Ask2.42
volume245
Intrest1014
Last Price5.3May 13, 2025
Change
0.457.83%
Bid5.1
Ask5.25
volume1089
Intrest15720
Strike
130
130
Last Price2.76May 13, 2025
Change
0.278.91%
Bid2.79
Ask2.86
volume759
Intrest3996
Last Price4.65May 13, 2025
Change
0.6612.43%
Bid4.55
Ask4.75
volume307
Intrest1320
Strike
131
131
Last Price3.25May 13, 2025
Change
0.25.8%
Bid3.25
Ask3.4
volume149
Intrest180
Last Price4.2May 13, 2025
Change
0.5411.39%
Bid4.1
Ask4.25
volume1233
Intrest1544
Strike
132
132
Last Price3.72May 13, 2025
Change
0.327.92%
Bid3.75
Ask3.9
volume115
Intrest453
Last Price3.78May 13, 2025
Change
0.4711.06%
Bid3.7
Ask3.8
volume633
Intrest1567
Strike
133
133
Last Price4.2May 13, 2025
Change
0.36.67%
Bid4.35
Ask4.45
volume240
Intrest1237
Last Price3.5May 13, 2025
Change
0.37.89%
Bid3.25
Ask3.4
volume1212
Intrest5354
Strike
134
134
Last Price5.12May 13, 2025
Change
0.010.19%
Bid4.95
Ask5.05
volume40
Intrest267
Last Price3.05May 13, 2025
Change
0.411.59%
Bid2.92
Ask3.05
volume2789
Intrest26820
Strike
135
135
Last Price5.4May 13, 2025
Change
0.325.59%
Bid5.55
Ask5.7
volume104
Intrest4771
Last Price2.63May 13, 2025
Change
0.4314.05%
Bid2.61
Ask2.65
volume683
Intrest1704
Strike
136
136
Last Price6May 12, 2025
Change
00%
Bid6.15
Ask6.35
volume0
Intrest48
Last Price2.4May 13, 2025
Change
0.414.29%
Bid2.3
Ask2.34
volume381
Intrest866
Strike
137
137
Last Price7.8May 13, 2025
Change
0.7510.64%
Bid6.9
Ask7.05
volume2
Intrest38
Last Price2.05May 13, 2025
Change
0.4317.34%
Bid2.03
Ask2.07
volume600
Intrest1178
Strike
138
138
Last Price8.1May 13, 2025
Change
0.56.58%
Bid7.6
Ask7.8
volume1
Intrest18
Last Price1.89May 13, 2025
Change
0.2511.68%
Bid1.78
Ask1.82
volume274
Intrest515
Strike
139
139
Last Price8.9May 13, 2025
Change
0.749.07%
Bid8.35
Ask8.55
volume60
Intrest6
Last Price1.57May 13, 2025
Change
0.3417.8%
Bid1.56
Ask1.6
volume9683
Intrest20452
Strike
140
140
Last Price9.3May 13, 2025
Change
0.151.64%
Bid9.15
Ask9.35
volume80
Intrest1167
Last Price0.82May 13, 2025
Change
0.1818%
Bid0.77
Ask0.82
volume1941
Intrest15456
Strike
145
145
Last Price13.09May 12, 2025
Change
00%
Bid13.35
Ask13.95
volume0
Intrest574
Last Price0.4May 13, 2025
Change
0.1223.08%
Bid0.38
Ask0.41
volume1985
Intrest11849
Strike
150
150
Last Price18.2May 13, 2025
Change
0.63.41%
Bid17.2
Ask18.35
volume82
Intrest1465
Last Price0.29May 13, 2025
Change
0.1127.5%
Bid0.27
Ask0.29
volume230
Intrest347
Strike
152.5
152.5
Last Price-
Change
-
Bid20
Ask20.85
volume0
Intrest0
Last Price0.2May 13, 2025
Change
0.0725.93%
Bid0.16
Ask0.23
volume168
Intrest3012
Strike
155
155
Last Price21.82May 12, 2025
Change
00%
Bid22.35
Ask23.85
volume0
Intrest7
Last Price0.15May 13, 2025
Change
0.0525%
Bid0.11
Ask0.15
volume25
Intrest15
Strike
157.5
157.5
Last Price-
Change
-
Bid24.8
Ask25.85
volume0
Intrest0
Last Price0.1May 13, 2025
Change
0.0216.67%
Bid0.1
Ask0.13
volume522
Intrest8005
Strike
160
160
Last Price26.73May 12, 2025
Change
00%
Bid27.2
Ask28.4
volume0
Intrest27
Last Price0.1May 13, 2025
Change
0.0225%
Bid0.05
Ask0.1
volume14
Intrest49
Strike
162.5
162.5
Last Price-
Change
-
Bid29.85
Ask31.25
volume0
Intrest0
Last Price0.07May 13, 2025
Change
0.0112.5%
Bid0.04
Ask0.07
volume13
Intrest3901
Strike
165
165
Last Price65.35Apr 09, 2025
Change
00%
Bid32.25
Ask32.95
volume0
Intrest0
Last Price0.06May 12, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest6
Strike
167.5
167.5
Last Price-
Change
-
Bid34.7
Ask35.45
volume0
Intrest0
Last Price0.05May 13, 2025
Change
0.0125%
Bid0.03
Ask0.07
volume560
Intrest2557
Strike
170
170
Last Price43.9May 08, 2025
Change
00%
Bid37.2
Ask38.05
volume0
Intrest0
Last Price0.03May 13, 2025
Change
00%
Bid0.02
Ask0.03
volume227
Intrest1430
Strike
175
175
Last Price41.7May 12, 2025
Change
00%
Bid42.3
Ask43.4
volume0
Intrest200
Last Price0.02May 12, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest2070
Strike
180
180
Last Price54.27May 09, 2025
Change
00%
Bid47.2
Ask48
volume0
Intrest0
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.02
volume12
Intrest1675
Strike
185
185
Last Price47.6Mar 20, 2025
Change
00%
Bid52.25
Ask53.45
volume0
Intrest0
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest893
Strike
190
190
Last Price43.49Mar 17, 2025
Change
00%
Bid57
Ask58.5
volume0
Intrest0
Last Price0.03May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest487
Strike
195
195
Last Price54.95Mar 07, 2025
Change
00%
Bid62
Ask63.3
volume0
Intrest0
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3726
Strike
200
200
Last Price61.8Mar 20, 2025
Change
00%
Bid67
Ask68.45
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest288
Strike
210
210
Last Price72.85Mar 20, 2025
Change
00%
Bid77
Ask78.25
volume0
Intrest0
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest847
Strike
220
220
Last Price-
Change
-
Bid87
Ask88.25
volume0
Intrest0
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest498
Strike
230
230
Last Price-
Change
-
Bid97.25
Ask98.2
volume0
Intrest0
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2234
Strike
240
240
Last Price-
Change
-
Bid107.2
Ask108.3
volume0
Intrest0
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest923
Strike
250
250
Last Price-
Change
-
Bid117.3
Ask118.15
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest106
Strike
260
260
Last Price-
Change
-
Bid127.15
Ask127.95
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest93
Strike
270
270
Last Price-
Change
-
Bid137.2
Ask137.95
volume0
Intrest0
Last Price0.02May 13, 2025
Change
0.01100%
Bid-
Ask0.05
volume20
Intrest465
Strike
280
280
Last Price-
Change
-
Bid147.2
Ask148.25
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest246
Strike
290
290
Last Price-
Change
-
Bid157.3
Ask158
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved