$173.23
-3.95-2.23%
近くで: Jan 23, 4:00 PM EST
$172.84
-0.39-0.23%
時間外: Jan 23, 7:59 PM EST
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 Price98.26Jan 22, 2026
Change
-0%
Bid91.3
Ask95.35
volume0
Intrest17
Strike
80
80
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6
Last Price81.8Jan 21, 2026
Change
-0%
Bid86.3
Ask89.65
volume0
Intrest5
Strike
85
85
Last Price0.18Jan 22, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest6
Last Price88.2Jan 22, 2026
Change
-0%
Bid81.3
Ask84.65
volume0
Intrest5
Strike
90
90
Last Price0.24Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price83.2Jan 22, 2026
Change
-0%
Bid76.3
Ask79.65
volume0
Intrest11
Strike
95
95
Last Price0.2Jan 21, 2026
Change
-0%
Bid-
Ask0.54
volume0
Intrest0
Last Price78.27Jan 22, 2026
Change
-0%
Bid71.3
Ask75.35
volume0
Intrest25
Strike
100
100
Last Price0.05Jan 21, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest54
Last Price61.81Jan 21, 2026
Change
-0%
Bid66.3
Ask70.35
volume0
Intrest9
Strike
105
105
Last Price0.05Jan 21, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest7
Last Price63.82Jan 23, 2026
Change
5.978.55%
Bid62
Ask64.65
volume3
Intrest25
Strike
110
110
Last Price0.08Jan 21, 2026
Change
-0%
Bid-
Ask0.71
volume0
Intrest5
Last Price64.9Jan 22, 2026
Change
-0%
Bid56.3
Ask60.35
volume0
Intrest13
Strike
115
115
Last Price0.06Jan 20, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest39
Last Price53.73Jan 23, 2026
Change
4.587.85%
Bid51.3
Ask55.35
volume20
Intrest35
Strike
120
120
Last Price0.02Jan 20, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest33
Last Price48.5Jan 23, 2026
Change
4.778.95%
Bid46.3
Ask49.65
volume3
Intrest19
Strike
125
125
Last Price0.05Jan 20, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest132
Last Price42.74Jan 23, 2026
Change
5.9912.29%
Bid41.45
Ask44.65
volume38
Intrest75
Strike
130
130
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest420
Last Price34.86Jan 21, 2026
Change
-0%
Bid40
Ask43.35
volume0
Intrest19
Strike
132
132
Last Price0.03Jan 20, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest12
Last Price33.64Jan 21, 2026
Change
-0%
Bid38.3
Ask42.35
volume0
Intrest23
Strike
133
133
Last Price0.03Jan 20, 2026
Change
-0%
Bid-
Ask0.71
volume0
Intrest6
Last Price32.64Jan 21, 2026
Change
-0%
Bid37.3
Ask41.35
volume0
Intrest62
Strike
134
134
Last Price0.01Jan 20, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest88
Last Price44.3Jan 22, 2026
Change
-0%
Bid37.1
Ask39.65
volume0
Intrest63
Strike
135
135
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest629
Last Price-
Change
-
Bid35.3
Ask39.35
volume0
Intrest0
Strike
136
136
Last Price0.03Jan 12, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest12
Last Price-
Change
-
Bid34.3
Ask38.35
volume0
Intrest0
Strike
137
137
Last Price0.01Jan 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest43
Last Price-
Change
-
Bid33.3
Ask37.35
volume0
Intrest0
Strike
138
138
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest18
Last Price-
Change
-
Bid32.45
Ask35.65
volume0
Intrest0
Strike
139
139
Last Price0.01Jan 20, 2026
Change
-0%
Bid-
Ask0.63
volume0
Intrest16
Last Price33.57Jan 23, 2026
Change
3.8610.31%
Bid31.8
Ask35.35
volume19
Intrest82
Strike
140
140
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.23
volume0
Intrest1032
Last Price27.7Jan 13, 2026
Change
-0%
Bid31.05
Ask33.65
volume0
Intrest2
Strike
141
141
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest350
Last Price31.77Jan 23, 2026
Change
7.1929.25%
Bid30.05
Ask32.7
volume2
Intrest10
Strike
142
142
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest517
Last Price25.71Jan 13, 2026
Change
-0%
Bid29.05
Ask31.65
volume0
Intrest29
Strike
143
143
Last Price0.06Jan 23, 2026
Change
0.05500%
Bid-
Ask0.35
volume1
Intrest389
Last Price23.15Jan 21, 2026
Change
-0%
Bid28
Ask30.65
volume0
Intrest290
Strike
144
144
Last Price0.03Jan 23, 2026
Change
0.0350%
Bid-
Ask0.22
volume19
Intrest100
Last Price28.8Jan 23, 2026
Change
5.7816.71%
Bid26.45
Ask29.65
volume6
Intrest654
Strike
145
145
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest1179
Last Price26.87Jan 23, 2026
Change
7.2737.09%
Bid25.3
Ask29.35
volume1
Intrest41
Strike
146
146
Last Price0.05Jan 21, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest313
Last Price22Jan 21, 2026
Change
-0%
Bid24.3
Ask28.35
volume0
Intrest39
Strike
147
147
Last Price0.04Jan 21, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest236
Last Price25.41Jan 23, 2026
Change
4.0413.72%
Bid23.45
Ask27.35
volume12
Intrest85
Strike
148
148
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest495
Last Price24.88Jan 23, 2026
Change
6.636.11%
Bid22.45
Ask25.65
volume1
Intrest48
Strike
149
149
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.56
volume1
Intrest205
Last Price23.25Jan 23, 2026
Change
5.1218.05%
Bid22.05
Ask25.35
volume53
Intrest571
Strike
150
150
Last Price0.01Jan 23, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume52
Intrest2217
Last Price21.17Jan 23, 2026
Change
4.3316.98%
Bid20.45
Ask22.85
volume13
Intrest182
Strike
152.5
152.5
Last Price0.01Jan 23, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume11
Intrest1191
Last Price19.34Jan 23, 2026
Change
3.6315.8%
Bid17.8
Ask20.35
volume170
Intrest943
Strike
155
155
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume21
Intrest2214
Last Price16.4Jan 23, 2026
Change
4.4421.31%
Bid13.95
Ask17.85
volume109
Intrest244
Strike
157.5
157.5
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume26
Intrest1784
Last Price13.64Jan 23, 2026
Change
4.4324.52%
Bid12.8
Ask13.5
volume599
Intrest6841
Strike
160
160
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume103
Intrest3526
Last Price10.78Jan 23, 2026
Change
4.6630.18%
Bid9.4
Ask12.1
volume343
Intrest1009
Strike
162.5
162.5
Last Price0.01Jan 23, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume196
Intrest1625
Last Price8.35Jan 23, 2026
Change
3.9532.11%
Bid7.75
Ask9
volume204
Intrest6796
Strike
165
165
Last Price0.03Jan 23, 2026
Change
0.0240%
Bid-
Ask0.01
volume313
Intrest3776
Last Price5.88Jan 23, 2026
Change
4.1741.49%
Bid5.45
Ask6.6
volume286
Intrest2069
Strike
167.5
167.5
Last Price0.01Jan 23, 2026
Change
0.0888.89%
Bid-
Ask0.01
volume362
Intrest1050
Last Price3.34Jan 23, 2026
Change
4.3356.45%
Bid3.05
Ask3.5
volume2475
Intrest5815
Strike
170
170
Last Price0.02Jan 23, 2026
Change
0.1990.48%
Bid-
Ask0.01
volume4098
Intrest2109
Last Price0.96Jan 23, 2026
Change
4.682.73%
Bid0.59
Ask0.95
volume3901
Intrest2728
Strike
172.5
172.5
Last Price0.01Jan 23, 2026
Change
0.4797.92%
Bid0.01
Ask0.03
volume4568
Intrest783
Last Price0.01Jan 23, 2026
Change
3.4999.71%
Bid-
Ask0.01
volume17197
Intrest5358
Strike
175
175
Last Price1.9Jan 23, 2026
Change
0.7261.02%
Bid1.31
Ask2.43
volume3090
Intrest3490
Last Price0.01Jan 23, 2026
Change
2.0999.52%
Bid-
Ask0.01
volume2563
Intrest4286
Strike
177.5
177.5
Last Price4.14Jan 23, 2026
Change
2.0699.04%
Bid3.65
Ask4.95
volume873
Intrest2117
Last Price0.01Jan 23, 2026
Change
1.1399.12%
Bid-
Ask0.01
volume2833
Intrest6397
Strike
180
180
Last Price6.67Jan 23, 2026
Change
2.8574.61%
Bid4.65
Ask7.5
volume386
Intrest3675
Last Price0.01Jan 23, 2026
Change
0.6198.39%
Bid-
Ask0.02
volume1440
Intrest3328
Strike
182.5
182.5
Last Price9.1Jan 23, 2026
Change
3.665.45%
Bid7.15
Ask10.5
volume5
Intrest166
Last Price0.01Jan 23, 2026
Change
0.3797.37%
Bid-
Ask0.01
volume1376
Intrest9687
Strike
185
185
Last Price11.7Jan 23, 2026
Change
4.664.79%
Bid9.65
Ask13
volume70
Intrest91
Last Price0.01Jan 23, 2026
Change
0.2395.83%
Bid-
Ask0.02
volume290
Intrest1309
Strike
187.5
187.5
Last Price14.5Jan 23, 2026
Change
5.255.91%
Bid12.15
Ask16.2
volume21
Intrest21
Last Price0.01Jan 23, 2026
Change
0.1493.33%
Bid-
Ask0.01
volume1770
Intrest4603
Strike
190
190
Last Price18.17Jan 15, 2026
Change
-0%
Bid15.35
Ask18.7
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
0.0787.5%
Bid-
Ask0.01
volume1099
Intrest883
Strike
192.5
192.5
Last Price20.53Jan 15, 2026
Change
-0%
Bid17.85
Ask21.2
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume364
Intrest929
Strike
195
195
Last Price15.75Jan 22, 2026
Change
-0%
Bid19.65
Ask23.7
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume70
Intrest115
Strike
197.5
197.5
Last Price19.25Jan 22, 2026
Change
-0%
Bid22.85
Ask26.2
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest5706
Strike
200
200
Last Price27Jan 23, 2026
Change
1.525.33%
Bid24.65
Ask28.55
volume1
Intrest1
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest241
Strike
202.5
202.5
Last Price-
Change
-
Bid27.85
Ask31.2
volume0
Intrest0
Last Price0.06Jan 23, 2026
Change
0.05500%
Bid-
Ask0.01
volume3
Intrest220
Strike
205
205
Last Price38.52Jan 13, 2026
Change
-0%
Bid30.35
Ask33.7
volume0
Intrest0
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest37
Strike
207.5
207.5
Last Price-
Change
-
Bid32.15
Ask36.05
volume0
Intrest0
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest225
Strike
210
210
Last Price-
Change
-
Bid35.3
Ask37.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.94
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid37.15
Ask41.2
volume0
Intrest0
Last Price0.02Jan 16, 2026
Change
-0%
Bid-
Ask1.93
volume0
Intrest39
Strike
215
215
Last Price-
Change
-
Bid39.65
Ask43.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid42.15
Ask45.5
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest468
Strike
220
220
Last Price-
Change
-
Bid44.65
Ask48.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid47.15
Ask51.2
volume0
Intrest0
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest76
Strike
225
225
Last Price-
Change
-
Bid50.3
Ask52.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid52.15
Ask56.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid54.65
Ask58.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid57.15
Ask61.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
235
235
Last Price79.7Jan 05, 2026
Change
-0%
Bid59.65
Ask63.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid62.15
Ask66.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
240
240
Last Price83.81Jan 05, 2026
Change
-0%
Bid64.65
Ask68.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid67.15
Ask71.2
volume0
Intrest0
Last Price0.02Jan 12, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest6
Strike
245
245
Last Price-
Change
-
Bid69.65
Ask73.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid72.15
Ask76.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid74.65
Ask78.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid77.15
Ask81.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid79.65
Ask83.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid82.15
Ask86.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid84.65
Ask88.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid87.15
Ask91.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid89.9
Ask93.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid92.15
Ask96.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid95.3
Ask97.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid97.15
Ask101.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid99.65
Ask103
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.99
volume0
Intrest0
Strike
277.5
277.5
Last Price-
Change
-
Bid102.15
Ask106.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid104.65
Ask108.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.99
volume0
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid107.15
Ask111.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid109.65
Ask113.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid112.8
Ask116.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid114.65
Ask118.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid117.15
Ask121.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid119.65
Ask123.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid122.15
Ask126.2
volume0
Intrest0
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask1.6
volume0
Intrest1
Strike
300
300
Last Price-
Change
-
Bid124.65
Ask128.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid134.65
Ask138.7
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved