$113.84
-3.34-2.85%
가까이에: -
$113.55
-0.29-0.25%
시간외: May 30, 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 Price112.83May 19, 2025
Change
00%
Bid110.05
Ask111.55
volume0
Intrest146
Strike
10
10
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price-
Change
-
Bid99.65
Ask101.65
volume0
Intrest0
Strike
20
20
Last Price0.06May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price-
Change
-
Bid89.65
Ask91.6
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid79.6
Ask81.65
volume0
Intrest0
Strike
40
40
Last Price0.22Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid69.55
Ask71.6
volume0
Intrest0
Strike
50
50
Last Price0.27Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid59.65
Ask61.55
volume0
Intrest0
Strike
60
60
Last Price0.34Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid54.4
Ask56.75
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid49.4
Ask51.7
volume0
Intrest0
Strike
70
70
Last Price0.15Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest129
Last Price-
Change
-
Bid48.6
Ask50.6
volume0
Intrest0
Strike
71
71
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price-
Change
-
Bid47.45
Ask49.55
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price27.8Apr 09, 2025
Change
00%
Bid46.8
Ask48.3
volume0
Intrest1
Strike
73
73
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid45.55
Ask47.75
volume0
Intrest0
Strike
74
74
Last Price1.42Apr 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest11
Last Price-
Change
-
Bid44.55
Ask46.6
volume0
Intrest0
Strike
75
75
Last Price0.1May 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest68
Last Price-
Change
-
Bid43.55
Ask45.8
volume0
Intrest0
Strike
76
76
Last Price0.12Apr 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price-
Change
-
Bid42.55
Ask44.7
volume0
Intrest0
Strike
77
77
Last Price0.61Apr 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest7
Last Price47.17May 20, 2025
Change
00%
Bid41.6
Ask43.7
volume0
Intrest0
Strike
78
78
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest10
Last Price-
Change
-
Bid40.5
Ask42.7
volume0
Intrest0
Strike
79
79
Last Price0.61Apr 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest49
Last Price42.74May 19, 2025
Change
00%
Bid40.1
Ask41.7
volume0
Intrest239
Strike
80
80
Last Price0.09May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest116
Last Price-
Change
-
Bid38.5
Ask40.85
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid37.45
Ask39.85
volume0
Intrest0
Strike
82
82
Last Price0.17May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Last Price38.69May 22, 2025
Change
00%
Bid36.45
Ask38.6
volume0
Intrest8
Strike
83
83
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price36.62May 23, 2025
Change
00%
Bid36
Ask37.4
volume0
Intrest1
Strike
84
84
Last Price0.03May 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price35.72May 23, 2025
Change
00%
Bid34.9
Ask36.4
volume0
Intrest24
Strike
85
85
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest96
Last Price-
Change
-
Bid33.65
Ask35.65
volume0
Intrest0
Strike
86
86
Last Price0.16May 23, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest22
Last Price-
Change
-
Bid32.9
Ask34.55
volume0
Intrest0
Strike
87
87
Last Price0.07May 16, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest6
Last Price32.75May 23, 2025
Change
00%
Bid31.95
Ask33.45
volume0
Intrest2
Strike
88
88
Last Price0.09May 16, 2025
Change
00%
Bid-
Ask0.66
volume0
Intrest16
Last Price31.48May 23, 2025
Change
00%
Bid30.9
Ask32.6
volume0
Intrest1
Strike
89
89
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest4
Last Price30.46May 23, 2025
Change
00%
Bid29.75
Ask31.7
volume0
Intrest25
Strike
90
90
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest174
Last Price29.9May 23, 2025
Change
00%
Bid28.85
Ask30.5
volume0
Intrest0
Strike
91
91
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest62
Last Price29.28May 22, 2025
Change
00%
Bid27.6
Ask29.4
volume0
Intrest6
Strike
92
92
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest44
Last Price-
Change
-
Bid26.4
Ask28.75
volume0
Intrest0
Strike
93
93
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest255
Last Price26.25Apr 29, 2025
Change
00%
Bid25.85
Ask27.45
volume0
Intrest2
Strike
94
94
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest136
Last Price25.72May 23, 2025
Change
00%
Bid24.9
Ask26.4
volume0
Intrest23
Strike
95
95
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest397
Last Price24.72May 23, 2025
Change
00%
Bid23.25
Ask26
volume0
Intrest2
Strike
96
96
Last Price0.03May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest348
Last Price27.91May 16, 2025
Change
00%
Bid23.1
Ask24.05
volume0
Intrest2
Strike
97
97
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest103
Last Price28.94May 05, 2025
Change
00%
Bid22.15
Ask24.25
volume0
Intrest30
Strike
98
98
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest29
Last Price21.64May 23, 2025
Change
00%
Bid21.1
Ask22.1
volume0
Intrest3
Strike
99
99
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest35
Last Price20.6May 23, 2025
Change
00%
Bid20.45
Ask21.05
volume0
Intrest339
Strike
100
100
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest277
Last Price19.67May 23, 2025
Change
00%
Bid17.95
Ask21.45
volume0
Intrest12
Strike
101
101
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest44
Last Price18.78May 23, 2025
Change
00%
Bid18.15
Ask20.2
volume0
Intrest22
Strike
102
102
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest27
Last Price21May 21, 2025
Change
00%
Bid17.15
Ask18.1
volume0
Intrest70
Strike
103
103
Last Price0.2May 23, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest116
Last Price16.67May 23, 2025
Change
00%
Bid16.25
Ask18.3
volume0
Intrest17
Strike
104
104
Last Price0.41May 23, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest37
Last Price15.59May 23, 2025
Change
00%
Bid15.1
Ask17
volume0
Intrest83
Strike
105
105
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest201
Last Price14.69May 23, 2025
Change
00%
Bid13.95
Ask15.2
volume0
Intrest29
Strike
106
106
Last Price0.07May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest76
Last Price18.15May 20, 2025
Change
00%
Bid13.15
Ask14.25
volume0
Intrest25
Strike
107
107
Last Price0.19May 15, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest101
Last Price13.62May 22, 2025
Change
00%
Bid12.3
Ask13.5
volume0
Intrest188
Strike
108
108
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest267
Last Price11.66May 23, 2025
Change
00%
Bid11.15
Ask13.1
volume0
Intrest19
Strike
109
109
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest583
Last Price10.56May 23, 2025
Change
00%
Bid9.7
Ask11
volume0
Intrest182
Strike
110
110
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1219
Last Price9.73May 23, 2025
Change
00%
Bid9.25
Ask10.2
volume0
Intrest360
Strike
111
111
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest738
Last Price8.45May 23, 2025
Change
00%
Bid8.1
Ask8.85
volume0
Intrest118
Strike
112
112
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest187
Last Price7.95May 23, 2025
Change
00%
Bid7.5
Ask9.05
volume0
Intrest56
Strike
113
113
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest370
Last Price6.85May 23, 2025
Change
00%
Bid6.35
Ask7.1
volume0
Intrest42
Strike
114
114
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1101
Last Price5.6May 23, 2025
Change
00%
Bid5.55
Ask5.95
volume0
Intrest644
Strike
115
115
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1454
Last Price4.56May 23, 2025
Change
00%
Bid4.6
Ask5.05
volume0
Intrest162
Strike
116
116
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1099
Last Price3.6May 23, 2025
Change
00%
Bid3.3
Ask4.2
volume0
Intrest131
Strike
117
117
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1418
Last Price2.6May 23, 2025
Change
00%
Bid1.55
Ask2.92
volume0
Intrest238
Strike
118
118
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1988
Last Price1.75May 23, 2025
Change
00%
Bid1.46
Ask1.93
volume0
Intrest233
Strike
119
119
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2494
Last Price0.72May 23, 2025
Change
00%
Bid0.57
Ask0.79
volume0
Intrest1000
Strike
120
120
Last Price0.02May 23, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest6328
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest749
Strike
121
121
Last Price0.33May 23, 2025
Change
00%
Bid0.27
Ask0.47
volume0
Intrest1561
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1862
Strike
122
122
Last Price1.37May 23, 2025
Change
00%
Bid1.15
Ask1.72
volume0
Intrest2456
Last Price0.01May 23, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest1697
Strike
123
123
Last Price2.33May 23, 2025
Change
00%
Bid2.14
Ask2.73
volume0
Intrest2044
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1589
Strike
124
124
Last Price3.23May 23, 2025
Change
00%
Bid3.2
Ask3.55
volume0
Intrest1433
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5981
Strike
125
125
Last Price4.35May 23, 2025
Change
00%
Bid4.15
Ask4.45
volume0
Intrest2677
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2024
Strike
126
126
Last Price5.52May 23, 2025
Change
00%
Bid4.55
Ask5.45
volume0
Intrest302
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1781
Strike
127
127
Last Price6.43May 23, 2025
Change
00%
Bid6.1
Ask6.65
volume0
Intrest528
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3476
Strike
128
128
Last Price7.12May 23, 2025
Change
00%
Bid7.15
Ask7.8
volume0
Intrest56
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1965
Strike
129
129
Last Price8.35May 23, 2025
Change
00%
Bid8.1
Ask8.7
volume0
Intrest63
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8085
Strike
130
130
Last Price9.45May 23, 2025
Change
00%
Bid9.2
Ask9.6
volume0
Intrest132
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2120
Strike
131
131
Last Price10.37May 23, 2025
Change
00%
Bid9.15
Ask10.75
volume0
Intrest26
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1004
Strike
132
132
Last Price11.46May 23, 2025
Change
00%
Bid11.15
Ask11.85
volume0
Intrest51
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1823
Strike
133
133
Last Price12.27May 23, 2025
Change
00%
Bid11.9
Ask12.85
volume0
Intrest63
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2309
Strike
134
134
Last Price12.38May 22, 2025
Change
00%
Bid12.8
Ask13.85
volume0
Intrest1
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4171
Strike
135
135
Last Price14.2May 23, 2025
Change
00%
Bid13.9
Ask14.8
volume0
Intrest3
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1340
Strike
136
136
Last Price14.15May 22, 2025
Change
00%
Bid15
Ask16.05
volume0
Intrest1
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest649
Strike
137
137
Last Price15.55May 22, 2025
Change
00%
Bid14.6
Ask18.05
volume0
Intrest1
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1099
Strike
138
138
Last Price16.15May 22, 2025
Change
00%
Bid15.45
Ask17.8
volume0
Intrest2
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest313
Strike
139
139
Last Price17.15May 22, 2025
Change
00%
Bid17.8
Ask18.9
volume0
Intrest1
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4443
Strike
140
140
Last Price19.5May 23, 2025
Change
00%
Bid18.95
Ask19.85
volume0
Intrest1
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest594
Strike
141
141
Last Price19.49May 22, 2025
Change
00%
Bid19.75
Ask20.8
volume0
Intrest2
Last Price0.21May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest267
Strike
142
142
Last Price17May 16, 2025
Change
00%
Bid20.8
Ask21.95
volume0
Intrest0
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest278
Strike
143
143
Last Price20.34May 19, 2025
Change
00%
Bid21.35
Ask22.9
volume0
Intrest0
Last Price0.03May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest798
Strike
144
144
Last Price22.15May 22, 2025
Change
00%
Bid22.8
Ask23.85
volume0
Intrest1
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2171
Strike
145
145
Last Price21.37May 15, 2025
Change
00%
Bid23.8
Ask24.8
volume0
Intrest0
Last Price0.14May 16, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest1
Strike
146
146
Last Price-
Change
-
Bid24.7
Ask26.1
volume0
Intrest0
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest8
Strike
147
147
Last Price-
Change
-
Bid25.45
Ask27.2
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest1
Strike
148
148
Last Price-
Change
-
Bid26.4
Ask28.4
volume0
Intrest0
Last Price0.07May 16, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest1
Strike
149
149
Last Price-
Change
-
Bid27.75
Ask29.05
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6025
Strike
150
150
Last Price17.5May 14, 2025
Change
00%
Bid28.55
Ask30.15
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest421
Strike
152.5
152.5
Last Price24.5May 06, 2025
Change
00%
Bid30.9
Ask32.9
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest628
Strike
155
155
Last Price-
Change
-
Bid33.35
Ask35.35
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest59
Strike
157.5
157.5
Last Price-
Change
-
Bid35.95
Ask37.75
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1221
Strike
160
160
Last Price-
Change
-
Bid38.25
Ask40.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid40.85
Ask43
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest212
Strike
165
165
Last Price-
Change
-
Bid43.4
Ask45.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid46
Ask47.85
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest138
Strike
170
170
Last Price-
Change
-
Bid48.5
Ask50.1
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
172.5
172.5
Last Price-
Change
-
Bid50.95
Ask52.6
volume0
Intrest0
Last Price0.15May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest30
Strike
175
175
Last Price-
Change
-
Bid53.45
Ask55.3
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2114
Strike
180
180
Last Price-
Change
-
Bid58.35
Ask60.3
volume0
Intrest0
Last Price0.06May 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest12
Strike
185
185
Last Price-
Change
-
Bid63.35
Ask65.6
volume0
Intrest0
Last Price0.1May 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest4
Strike
190
190
Last Price-
Change
-
Bid68.2
Ask70.45
volume0
Intrest0
Last Price0.03May 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest24
Strike
195
195
Last Price-
Change
-
Bid73.6
Ask75
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest135
Strike
200
200
Last Price-
Change
-
Bid78.5
Ask80.15
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved