Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for BABA (ALIBABA GROUP HOLDING LIMITIED)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 BABA  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

74.85 

 ALIBABA GROUP HOLDING LIMITIED       CHANGE

0.26 

 HIGH 75.43   LOW 74.37   DIVIDEND DATE  
 OPEN 75.22   CLOSE 74.59   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 14,484,092   SPLIT DATE     DATE/TIME: 2024-04-11 
 OPTION VOLUME 179619   IMPLIED VOLATILITY 0.30   HISTORICAL VOL  0.35 
Data used in the screeners below are delayed from March 21, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 BABA  73.83    BABA  Dec 20 '24  75.00  9.99  9.99  13.53%    0.37  8
 BABA  73.83    BABA  May 17 '24  75.00  3.87  3.87  5.24%    0.37  1
 BABA  73.83    BABA  Jun 21 '24  75.00  5.10  5.10  6.91%    0.37  2
 BABA  73.83    BABA  Nov 15 '24  75.00  8.90  8.90  12.05%    0.36  7
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 BABA  Jan 16 '26  75.00   C  17.30    BABA  Jan 16 '26  75.00   P  13.57    30.87  1.17
 BABA  Dec 19 '25  75.00   C  16.80    BABA  Dec 19 '25  75.00   P  13.43    30.23  1.17
 BABA  Jun 20 '25  75.00   C  13.60    BABA  Jun 20 '25  75.00   P  11.22    24.82  1.17
 BABA  Mar 21 '25  75.00   C  11.70    BABA  Mar 21 '25  75.00   P  10.15    21.85  1.17
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 BABA  Apr 19 '24  74.00   P  2.51    BABA  Apr 19 '24  72.00   P  1.55    0.96  2.00
 BABA  Apr 19 '24  74.00   P  2.51    BABA  Apr 19 '24  71.00   P  1.20    1.31  3.00
 BABA  Apr 19 '24  75.00   P  3.05    BABA  Apr 19 '24  72.00   P  1.55    1.50  3.00
 BABA  Apr 19 '24  75.00   P  3.05    BABA  Apr 19 '24  71.00   P  1.20    1.85  4.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 BABA  Apr 19 '24  72.00   C  3.73    BABA  Apr 19 '24  76.00   C  1.78    1.95  4.00
 BABA  Apr 19 '24  73.00   C  3.15    BABA  Apr 19 '24  76.00   C  1.78    1.37  3.00
 BABA  Apr 19 '24  71.00   C  4.33    BABA  Apr 19 '24  76.00   C  1.78    2.54  5.00
 BABA  Apr 19 '24  72.00   C  3.73    BABA  Apr 19 '24  75.00   C  2.19    1.54  3.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 BABA  Apr 19 '24  74.00   C  2.74    BABA  Apr 19 '24  71.00   C  4.33    -1.58  3.00
 BABA  Apr 19 '24  74.00   C  2.74    BABA  Apr 19 '24  73.00   C  3.15    -0.41  1.00
 BABA  Apr 19 '24  74.00   C  2.74    BABA  Apr 19 '24  72.00   C  3.73    -0.98  2.00
 BABA  Apr 19 '24  72.00   C  3.73    BABA  Apr 19 '24  71.00   C  4.33    -0.60  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 BABA  Apr 19 '24  73.00   P  2.07    BABA  Apr 19 '24  76.00   P  3.65    -1.58  3.00
 BABA  Apr 19 '24  73.00   P  2.07    BABA  Apr 19 '24  75.00   P  3.05    -0.98  2.00
 BABA  Apr 19 '24  73.00   P  2.07    BABA  Apr 19 '24  74.00   P  2.51    -0.44  1.00
 BABA  Apr 19 '24  71.00   P  1.20    BABA  Apr 19 '24  72.00   P  1.55    -0.35  1.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BABA  Dec 20 '24  75.00   C  9.99    BABA  Jan 16 '26  75.00   C  17.30    -7.31  13
 BABA  May 17 '24  75.00   C  3.87    BABA  Jan 16 '26  75.00   C  17.30    -13.43  20
 BABA  Jun 21 '24  75.00   C  5.10    BABA  Jan 16 '26  75.00   C  17.30    -12.20  19
 BABA  Dec 20 '24  75.00   C  9.99    BABA  Dec 19 '25  75.00   C  16.80    -6.81  12
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BABA  Aug 16 '24  75.00   P  7.20    BABA  Sep 20 '24  75.00   P  7.33    -0.12  1
 BABA  Aug 16 '24  75.00   P  7.20    BABA  Oct 18 '24  75.00   P  7.88    -0.67  2
 BABA  Aug 16 '24  75.00   P  7.20    BABA  Nov 15 '24  75.00   P  8.20    -1.00  3
 BABA  Oct 18 '24  75.00   P  7.88    BABA  Nov 15 '24  75.00   P  8.20    -0.32  1
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.