$125.33
-0.46-0.37%
가까이에: -
$125.51
0.180.14%
시간외: 7:59 PM EDT
Comments
Loading...
Alibaba Gr Hldgs (NYSE:BABA) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Alibaba Gr Hldgs의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Alibaba Gr Hldgs에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
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