$261.70
-65.92-20.12%
가까이에: -
$266.00
4.301.64%
시간외: 7:59 PM EDT
Comments
Loading...
AppLovin (NASDAQ:APP) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 AppLovin의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 AppLovin에 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 Price163.24Mar 21, 2025
Change
00%
Bid112.3
Ask119.8
volume0
Intrest17
Strike
145
145
Last Price0.05Mar 27, 2025
Change
0.0266.67%
Bid-
Ask1.1
volume221
Intrest91
Last Price-
Change
-
Bid107.6
Ask115.6
volume0
Intrest0
Strike
150
150
Last Price0.25Mar 27, 2025
Change
0.2400%
Bid0.05
Ask0.5
volume192
Intrest66
Last Price-
Change
-
Bid102
Ask110.7
volume0
Intrest0
Strike
155
155
Last Price0.05Mar 27, 2025
Change
0.1777.27%
Bid0.1
Ask2.45
volume5
Intrest8
Last Price171.95Mar 26, 2025
Change
00%
Bid97.8
Ask105.6
volume0
Intrest10
Strike
160
160
Last Price0.05Mar 27, 2025
Change
0.04400%
Bid0.05
Ask2.35
volume1
Intrest26
Last Price184.85Mar 25, 2025
Change
00%
Bid94.9
Ask103
volume0
Intrest20
Strike
162.5
162.5
Last Price0.05Mar 27, 2025
Change
-
Bid-
Ask4.8
volume3
Intrest0
Last Price164.29Mar 26, 2025
Change
00%
Bid92.7
Ask100.6
volume0
Intrest11
Strike
165
165
Last Price0.1Mar 17, 2025
Change
00%
Bid0.05
Ask4.8
volume0
Intrest0
Last Price179.75Mar 25, 2025
Change
00%
Bid90
Ask98.5
volume0
Intrest10
Strike
167.5
167.5
Last Price0.09Mar 27, 2025
Change
0.2170%
Bid0.05
Ask1.75
volume1
Intrest1
Last Price176.74Mar 25, 2025
Change
00%
Bid87
Ask95
volume0
Intrest11
Strike
170
170
Last Price0.19Mar 27, 2025
Change
0.16533.33%
Bid0.1
Ask0.25
volume82
Intrest33
Last Price174.27Mar 25, 2025
Change
00%
Bid85.1
Ask93
volume0
Intrest10
Strike
172.5
172.5
Last Price0.25Mar 27, 2025
Change
-
Bid0.25
Ask1.75
volume4
Intrest0
Last Price171.84Mar 25, 2025
Change
00%
Bid82
Ask90.6
volume0
Intrest30
Strike
175
175
Last Price0.05Mar 12, 2025
Change
00%
Bid0.05
Ask2.2
volume0
Intrest7
Last Price151.8Mar 26, 2025
Change
00%
Bid80
Ask87.9
volume0
Intrest20
Strike
177.5
177.5
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid77.7
Ask85.8
volume0
Intrest0
Strike
180
180
Last Price0.25Mar 27, 2025
Change
0.242400%
Bid0.2
Ask1
volume55
Intrest53
Last Price-
Change
-
Bid75
Ask83.4
volume0
Intrest0
Strike
182.5
182.5
Last Price0.05Mar 27, 2025
Change
0.793.33%
Bid0.05
Ask1
volume4
Intrest1
Last Price-
Change
-
Bid72
Ask81
volume0
Intrest0
Strike
185
185
Last Price1.03Mar 27, 2025
Change
0.93930%
Bid0.05
Ask2.5
volume1
Intrest14
Last Price69Mar 11, 2025
Change
00%
Bid70
Ask78.7
volume0
Intrest1
Strike
187.5
187.5
Last Price-
Change
-
Bid0.05
Ask4.7
volume0
Intrest0
Last Price139.48Feb 26, 2025
Change
00%
Bid67
Ask76.9
volume0
Intrest1
Strike
190
190
Last Price0.3Mar 27, 2025
Change
0.027.14%
Bid0.1
Ask10
volume38
Intrest62
Last Price-
Change
-
Bid65
Ask74
volume0
Intrest0
Strike
192.5
192.5
Last Price0.25Mar 27, 2025
Change
-
Bid0.05
Ask9.9
volume26
Intrest0
Last Price113.58Mar 21, 2025
Change
00%
Bid62
Ask71.6
volume0
Intrest11
Strike
195
195
Last Price0.35Mar 27, 2025
Change
0.25250%
Bid0.05
Ask0.6
volume63
Intrest210
Last Price-
Change
-
Bid60
Ask69.7
volume0
Intrest0
Strike
197.5
197.5
Last Price0.57Mar 27, 2025
Change
0.37185%
Bid0.2
Ask0.65
volume122
Intrest91
Last Price62Mar 27, 2025
Change
88.5858.83%
Bid58.2
Ask67
volume102
Intrest12
Strike
200
200
Last Price0.53Mar 27, 2025
Change
0.0711.67%
Bid0.5
Ask0.6
volume2985
Intrest329
Last Price-
Change
-
Bid55
Ask64.7
volume0
Intrest0
Strike
202.5
202.5
Last Price0.67Mar 27, 2025
Change
0.023.08%
Bid-
Ask0.75
volume8
Intrest1
Last Price99.9Feb 26, 2025
Change
00%
Bid53
Ask62
volume0
Intrest1
Strike
205
205
Last Price0.65Mar 27, 2025
Change
0.2980.56%
Bid0.05
Ask2.85
volume27
Intrest14
Last Price51Mar 11, 2025
Change
00%
Bid50
Ask59.7
volume0
Intrest2
Strike
207.5
207.5
Last Price0.11Mar 27, 2025
Change
-
Bid0.6
Ask2
volume21
Intrest0
Last Price118.2Feb 26, 2025
Change
00%
Bid48
Ask57
volume0
Intrest1
Strike
210
210
Last Price0.85Mar 27, 2025
Change
0.822733.33%
Bid0.65
Ask1.1
volume318
Intrest98
Last Price43.2Mar 27, 2025
Change
-
Bid47
Ask53.6
volume2
Intrest0
Strike
212.5
212.5
Last Price0.95Mar 27, 2025
Change
1.865.45%
Bid0.75
Ask1.05
volume79
Intrest2
Last Price-
Change
-
Bid43.5
Ask51.6
volume0
Intrest0
Strike
215
215
Last Price1.1Mar 27, 2025
Change
0.85340%
Bid0.05
Ask1.15
volume113
Intrest28
Last Price-
Change
-
Bid42
Ask49
volume0
Intrest0
Strike
217.5
217.5
Last Price1.27Mar 27, 2025
Change
1.02408%
Bid0.05
Ask2.6
volume152
Intrest3
Last Price60.6Mar 27, 2025
Change
15.220.05%
Bid40
Ask47
volume1
Intrest6
Strike
220
220
Last Price1.5Mar 27, 2025
Change
1.4914900%
Bid1.3
Ask1.45
volume1026
Intrest213
Last Price33.5Mar 27, 2025
Change
-
Bid38.4
Ask42.6
volume2
Intrest0
Strike
222.5
222.5
Last Price1.64Mar 27, 2025
Change
1.593180%
Bid1.05
Ask1.8
volume51
Intrest38
Last Price57.12Mar 18, 2025
Change
00%
Bid35.1
Ask42.2
volume0
Intrest21
Strike
225
225
Last Price1.86Mar 27, 2025
Change
1.01118.82%
Bid1.75
Ask2.35
volume423
Intrest285
Last Price35.2Mar 11, 2025
Change
00%
Bid33
Ask38.3
volume0
Intrest29
Strike
227.5
227.5
Last Price2.7Mar 27, 2025
Change
2.62600%
Bid1.85
Ask2.45
volume89
Intrest3
Last Price60Mar 18, 2025
Change
00%
Bid31.3
Ask38
volume0
Intrest206
Strike
230
230
Last Price2.3Mar 27, 2025
Change
2.254500%
Bid1.7
Ask2.65
volume1961
Intrest370
Last Price27.6Mar 27, 2025
Change
-
Bid29.2
Ask33.6
volume2
Intrest0
Strike
232.5
232.5
Last Price3Mar 27, 2025
Change
1.99197.03%
Bid2.45
Ask3.2
volume298
Intrest93
Last Price26Mar 27, 2025
Change
39.4560.28%
Bid27.6
Ask32.9
volume27
Intrest29
Strike
235
235
Last Price2.8Mar 27, 2025
Change
2.779233.33%
Bid2.8
Ask3.5
volume759
Intrest70
Last Price51.69Mar 27, 2025
Change
26.59105.94%
Bid24.5
Ask30.2
volume10
Intrest2
Strike
237.5
237.5
Last Price5.9Mar 27, 2025
Change
5.774438.46%
Bid1.7
Ask5.2
volume197
Intrest23
Last Price74Mar 20, 2025
Change
00%
Bid23.7
Ask27.5
volume0
Intrest65
Strike
240
240
Last Price4Mar 27, 2025
Change
3.9939900%
Bid3.5
Ask4.4
volume2516
Intrest1109
Last Price37.4Mar 12, 2025
Change
00%
Bid22.4
Ask25.8
volume0
Intrest9
Strike
242.5
242.5
Last Price4.6Mar 27, 2025
Change
4.5715233.33%
Bid3.9
Ask5.5
volume256
Intrest36
Last Price19.9Mar 27, 2025
Change
68.177.39%
Bid19.3
Ask24.2
volume2
Intrest15
Strike
245
245
Last Price2.35Mar 27, 2025
Change
2.272837.5%
Bid2.35
Ask5.9
volume736
Intrest193
Last Price62Mar 17, 2025
Change
00%
Bid16.6
Ask22.4
volume0
Intrest20
Strike
247.5
247.5
Last Price5.6Mar 27, 2025
Change
5.516122.22%
Bid4
Ask6.8
volume979
Intrest39
Last Price18Mar 27, 2025
Change
81.3281.88%
Bid14.9
Ask20.2
volume234
Intrest157
Strike
250
250
Last Price6.7Mar 27, 2025
Change
6.6616650%
Bid6
Ask7.1
volume5563
Intrest1433
Last Price17.6Mar 27, 2025
Change
66.2679.01%
Bid13.2
Ask18.3
volume50
Intrest9
Strike
252.5
252.5
Last Price7Mar 27, 2025
Change
6.9513900%
Bid6.3
Ask10.2
volume349
Intrest56
Last Price14.62Mar 27, 2025
Change
77.1684.07%
Bid12.1
Ask15.7
volume4
Intrest9
Strike
255
255
Last Price7.4Mar 27, 2025
Change
7.3514700%
Bid5.6
Ask8.5
volume291
Intrest53
Last Price12Mar 27, 2025
Change
23.766.39%
Bid11.3
Ask15.6
volume5
Intrest371
Strike
257.5
257.5
Last Price9Mar 27, 2025
Change
8.9729900%
Bid5.6
Ask10.1
volume207
Intrest60
Last Price11.2Mar 27, 2025
Change
61.184.51%
Bid10.1
Ask11.7
volume372
Intrest129
Strike
260
260
Last Price10Mar 27, 2025
Change
9.9733233.33%
Bid9.5
Ask10.8
volume3681
Intrest1217
Last Price10Mar 27, 2025
Change
1356.52%
Bid7.3
Ask12
volume5
Intrest3
Strike
262.5
262.5
Last Price10.51Mar 27, 2025
Change
10.366906.67%
Bid9.6
Ask12
volume409
Intrest83
Last Price7.75Mar 27, 2025
Change
63.589.12%
Bid7.4
Ask8.7
volume159
Intrest54
Strike
265
265
Last Price11.97Mar 27, 2025
Change
11.9223840%
Bid11.5
Ask12.9
volume4875
Intrest384
Last Price7.2Mar 27, 2025
Change
27.3679.17%
Bid5.5
Ask8.3
volume13
Intrest21
Strike
267.5
267.5
Last Price13Mar 27, 2025
Change
12.452263.64%
Bid12
Ask14
volume353
Intrest69
Last Price6.2Mar 27, 2025
Change
49.5888.88%
Bid5.5
Ask6.2
volume2667
Intrest55
Strike
270
270
Last Price14.63Mar 27, 2025
Change
14.5314530%
Bid13.1
Ask15.3
volume2474
Intrest909
Last Price5.08Mar 27, 2025
Change
48.5190.52%
Bid4.1
Ask7.4
volume47
Intrest30
Strike
272.5
272.5
Last Price16.3Mar 27, 2025
Change
16.2118011.11%
Bid14.4
Ask17
volume914
Intrest169
Last Price4Mar 27, 2025
Change
50.1592.61%
Bid3.7
Ask4.7
volume1539
Intrest842
Strike
275
275
Last Price17.9Mar 27, 2025
Change
17.7713669.23%
Bid14.6
Ask19.4
volume1448
Intrest165
Last Price3.2Mar 27, 2025
Change
43.793.18%
Bid2
Ask3.5
volume97
Intrest54
Strike
277.5
277.5
Last Price19.79Mar 27, 2025
Change
19.537511.54%
Bid17.1
Ask21
volume358
Intrest38
Last Price2.72Mar 27, 2025
Change
49.5694.8%
Bid2.25
Ask3.6
volume934
Intrest226
Strike
280
280
Last Price21Mar 27, 2025
Change
20.8513900%
Bid19.3
Ask21.9
volume4822
Intrest2092
Last Price2Mar 27, 2025
Change
5096.15%
Bid1.3
Ask2.65
volume109
Intrest12
Strike
282.5
282.5
Last Price22.85Mar 27, 2025
Change
22.6511325%
Bid21.2
Ask24.8
volume787
Intrest100
Last Price2Mar 27, 2025
Change
60.496.79%
Bid1.4
Ask2
volume1603
Intrest68
Strike
285
285
Last Price25.1Mar 27, 2025
Change
24.88266.67%
Bid21.8
Ask28.8
volume1777
Intrest151
Last Price1.5Mar 27, 2025
Change
48.997.02%
Bid1.1
Ask2
volume151
Intrest16
Strike
287.5
287.5
Last Price26Mar 27, 2025
Change
25.55100%
Bid26.1
Ask29.7
volume470
Intrest84
Last Price1.15Mar 27, 2025
Change
36.8596.97%
Bid1.05
Ask1.25
volume2805
Intrest262
Strike
290
290
Last Price26Mar 27, 2025
Change
25.657328.57%
Bid27.4
Ask32.4
volume2988
Intrest760
Last Price0.9Mar 27, 2025
Change
30.7197.15%
Bid0.05
Ask1.6
volume193
Intrest51
Strike
292.5
292.5
Last Price32.35Mar 27, 2025
Change
31.97088.89%
Bid29.6
Ask34.8
volume694
Intrest128
Last Price0.74Mar 27, 2025
Change
30.6697.64%
Bid0.45
Ask0.9
volume2780
Intrest101
Strike
295
295
Last Price31.75Mar 27, 2025
Change
31.357837.5%
Bid31.1
Ask39
volume5484
Intrest2256
Last Price0.58Mar 27, 2025
Change
49.4298.84%
Bid0.55
Ask0.7
volume150
Intrest21
Strike
297.5
297.5
Last Price35Mar 27, 2025
Change
34.254566.67%
Bid34.5
Ask41
volume803
Intrest292
Last Price0.52Mar 27, 2025
Change
27.9898.18%
Bid0.45
Ask0.55
volume5507
Intrest1629
Strike
300
300
Last Price38.61Mar 27, 2025
Change
37.965840%
Bid36
Ask40
volume5674
Intrest1897
Last Price0.49Mar 27, 2025
Change
25.5198.12%
Bid0.05
Ask0.5
volume527
Intrest23
Strike
302.5
302.5
Last Price44.6Mar 27, 2025
Change
43.253203.7%
Bid39.6
Ask46
volume1114
Intrest293
Last Price0.3Mar 27, 2025
Change
20.798.57%
Bid0.2
Ask0.5
volume2574
Intrest435
Strike
305
305
Last Price44.1Mar 27, 2025
Change
43.074181.55%
Bid42.3
Ask48
volume2286
Intrest259
Last Price0.25Mar 27, 2025
Change
19.7598.75%
Bid0.2
Ask0.6
volume518
Intrest135
Strike
307.5
307.5
Last Price32.7Mar 27, 2025
Change
30.851667.57%
Bid43
Ask50.8
volume348
Intrest260
Last Price0.3Mar 27, 2025
Change
19.5598.49%
Bid0.3
Ask0.35
volume2602
Intrest1918
Strike
310
310
Last Price49.04Mar 27, 2025
Change
47.392872.12%
Bid46.4
Ask53
volume2871
Intrest1298
Last Price0.2Mar 27, 2025
Change
19.2598.97%
Bid0.05
Ask0.45
volume301
Intrest43
Strike
312.5
312.5
Last Price52.4Mar 27, 2025
Change
50.122198.25%
Bid49.5
Ask55
volume216
Intrest219
Last Price0.25Mar 27, 2025
Change
14.1898.27%
Bid0.2
Ask0.25
volume1484
Intrest157
Strike
315
315
Last Price35.66Mar 27, 2025
Change
32.461014.37%
Bid50.9
Ask55
volume854
Intrest1691
Last Price0.25Mar 27, 2025
Change
12.0597.97%
Bid0.05
Ask0.55
volume514
Intrest163
Strike
317.5
317.5
Last Price40.05Mar 27, 2025
Change
36.35982.43%
Bid52.3
Ask59
volume803
Intrest303
Last Price0.15Mar 27, 2025
Change
11.8598.75%
Bid-
Ask0.3
volume6418
Intrest407
Strike
320
320
Last Price59.4Mar 27, 2025
Change
55.251331.33%
Bid56.3
Ask62.4
volume802
Intrest2657
Last Price0.15Mar 27, 2025
Change
10.1598.54%
Bid0.1
Ask0.35
volume831
Intrest102
Strike
322.5
322.5
Last Price59.4Mar 27, 2025
Change
54.71163.83%
Bid59.4
Ask65.6
volume627
Intrest328
Last Price0.15Mar 27, 2025
Change
8.8598.33%
Bid0.1
Ask0.25
volume4104
Intrest481
Strike
325
325
Last Price60.63Mar 27, 2025
Change
54.75931.12%
Bid61.5
Ask67.4
volume576
Intrest3888
Last Price0.05Mar 27, 2025
Change
7.4599.33%
Bid-
Ask0.2
volume2302
Intrest212
Strike
327.5
327.5
Last Price37.9Mar 27, 2025
Change
30.9441.43%
Bid62.7
Ask70.5
volume79
Intrest159
Last Price0.1Mar 27, 2025
Change
5.998.33%
Bid0.1
Ask0.15
volume6769
Intrest1429
Strike
330
330
Last Price68Mar 27, 2025
Change
59.5700%
Bid65.2
Ask72.6
volume295
Intrest1308
Last Price0.15Mar 27, 2025
Change
4.8597%
Bid-
Ask0.3
volume302
Intrest132
Strike
332.5
332.5
Last Price68Mar 27, 2025
Change
58.7631.18%
Bid68.1
Ask74.3
volume20
Intrest282
Last Price0.1Mar 27, 2025
Change
3.997.5%
Bid-
Ask0.25
volume2259
Intrest2918
Strike
335
335
Last Price64.33Mar 27, 2025
Change
53.23479.55%
Bid71.5
Ask77.5
volume810
Intrest2737
Last Price0.1Mar 27, 2025
Change
396.77%
Bid0.05
Ask0.15
volume361
Intrest235
Strike
337.5
337.5
Last Price40.71Mar 27, 2025
Change
27.01197.15%
Bid72
Ask79
volume30
Intrest333
Last Price0.06Mar 27, 2025
Change
2.497.56%
Bid0.05
Ask0.1
volume1630
Intrest4243
Strike
340
340
Last Price76.22Mar 27, 2025
Change
61.62422.05%
Bid76.6
Ask82.5
volume212
Intrest861
Last Price0.1Mar 27, 2025
Change
1.894.74%
Bid-
Ask0.1
volume139
Intrest355
Strike
342.5
342.5
Last Price78.68Mar 27, 2025
Change
60.01321.42%
Bid77.2
Ask84
volume18
Intrest79
Last Price0.06Mar 27, 2025
Change
1.3995.86%
Bid-
Ask0.05
volume1134
Intrest750
Strike
345
345
Last Price32.6Mar 27, 2025
Change
14.277.17%
Bid81.3
Ask87.1
volume22
Intrest108
Last Price0.05Mar 27, 2025
Change
1.0595.45%
Bid-
Ask0.05
volume316
Intrest246
Strike
347.5
347.5
Last Price23.48Mar 27, 2025
Change
0.120.51%
Bid82.8
Ask90.4
volume2
Intrest55
Last Price0.05Mar 27, 2025
Change
0.7593.75%
Bid-
Ask0.05
volume2234
Intrest2654
Strike
350
350
Last Price62.23Mar 27, 2025
Change
36.18138.89%
Bid85
Ask92.6
volume31
Intrest135
Last Price0.01Mar 27, 2025
Change
0.5998.33%
Bid-
Ask0.05
volume71
Intrest157
Strike
352.5
352.5
Last Price23.73Mar 26, 2025
Change
00%
Bid87.8
Ask93.5
volume0
Intrest8
Last Price0.07Mar 27, 2025
Change
0.3884.44%
Bid-
Ask0.05
volume338
Intrest568
Strike
355
355
Last Price29.7Mar 26, 2025
Change
00%
Bid90.3
Ask97.4
volume0
Intrest20
Last Price0.05Mar 27, 2025
Change
0.2583.33%
Bid-
Ask0.15
volume42
Intrest118
Strike
357.5
357.5
Last Price12.79Mar 25, 2025
Change
00%
Bid92.2
Ask99
volume0
Intrest10
Last Price0.05Mar 27, 2025
Change
0.280%
Bid-
Ask0.05
volume376
Intrest1133
Strike
360
360
Last Price50.3Mar 27, 2025
Change
14.741.29%
Bid95.6
Ask102.6
volume5
Intrest342
Last Price0.03Mar 27, 2025
Change
0.1583.33%
Bid-
Ask0.05
volume30
Intrest265
Strike
362.5
362.5
Last Price41.1Mar 27, 2025
Change
14.655.09%
Bid97.5
Ask105.7
volume2
Intrest25
Last Price0.04Mar 27, 2025
Change
0.1275%
Bid-
Ask0.05
volume162
Intrest564
Strike
365
365
Last Price32.47Mar 26, 2025
Change
00%
Bid100.1
Ask107.6
volume0
Intrest23
Last Price0.08Mar 27, 2025
Change
0.0111.11%
Bid-
Ask0.1
volume16
Intrest32
Strike
367.5
367.5
Last Price23.2Mar 25, 2025
Change
00%
Bid103
Ask109
volume0
Intrest16
Last Price0.02Mar 27, 2025
Change
0.0777.78%
Bid-
Ask0.05
volume427
Intrest3137
Strike
370
370
Last Price38.02Mar 26, 2025
Change
00%
Bid105.1
Ask112.6
volume0
Intrest20
Last Price0.3Mar 27, 2025
Change
0.2200%
Bid-
Ask0.3
volume60
Intrest176
Strike
372.5
372.5
Last Price-
Change
-
Bid107.1
Ask114
volume0
Intrest0
Last Price0.1Mar 27, 2025
Change
0.05100%
Bid-
Ask0.05
volume209
Intrest790
Strike
375
375
Last Price47.5Mar 26, 2025
Change
00%
Bid109.6
Ask117.5
volume0
Intrest15
Last Price0.04Mar 27, 2025
Change
0.1173.33%
Bid-
Ask0.05
volume8
Intrest26
Strike
377.5
377.5
Last Price-
Change
-
Bid113.2
Ask119.6
volume0
Intrest0
Last Price0.03Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume9
Intrest452
Strike
380
380
Last Price96Mar 27, 2025
Change
46.192.38%
Bid115.3
Ask122.6
volume2
Intrest1
Last Price0.09Mar 27, 2025
Change
0.2170%
Bid-
Ask4.3
volume5
Intrest81
Strike
382.5
382.5
Last Price-
Change
-
Bid116
Ask124
volume0
Intrest0
Last Price0.03Mar 27, 2025
Change
0.0240%
Bid-
Ask0.05
volume39
Intrest222
Strike
385
385
Last Price101.6Mar 27, 2025
Change
28.338.61%
Bid121.3
Ask127.5
volume24
Intrest10
Last Price0.15Mar 27, 2025
Change
0.0436.36%
Bid-
Ask0.3
volume1
Intrest12
Strike
387.5
387.5
Last Price-
Change
-
Bid123.5
Ask129.6
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
0.0480%
Bid-
Ask0.05
volume6
Intrest693
Strike
390
390
Last Price59.9Mar 26, 2025
Change
00%
Bid125.4
Ask133
volume0
Intrest0
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest59
Strike
392.5
392.5
Last Price102Mar 27, 2025
Change
6.36.58%
Bid128
Ask134
volume2
Intrest1
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest68
Strike
395
395
Last Price89.4Mar 27, 2025
Change
2.833.07%
Bid131.3
Ask137.4
volume3
Intrest0
Last Price0.15Mar 26, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest30
Strike
397.5
397.5
Last Price-
Change
-
Bid133.2
Ask139.6
volume0
Intrest0
Last Price0.03Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume27
Intrest1687
Strike
400
400
Last Price117.3Mar 27, 2025
Change
43.859.59%
Bid134
Ask142.8
volume43
Intrest15
Last Price0.06Mar 27, 2025
Change
0.1470%
Bid-
Ask0.2
volume1
Intrest54
Strike
402.5
402.5
Last Price-
Change
-
Bid137.1
Ask144
volume0
Intrest0
Last Price0.05Mar 27, 2025
Change
0.280%
Bid-
Ask0.1
volume1
Intrest43
Strike
405
405
Last Price96.03Mar 04, 2025
Change
00%
Bid141.5
Ask147.5
volume0
Intrest0
Last Price0.04Mar 27, 2025
Change
0.0450%
Bid-
Ask0.15
volume2
Intrest52
Strike
410
410
Last Price148.73Mar 07, 2025
Change
00%
Bid145.3
Ask152.9
volume0
Intrest0
Last Price0.14Mar 25, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest18
Strike
415
415
Last Price132.3Mar 27, 2025
Change
65.397.46%
Bid150.3
Ask157.8
volume7
Intrest3
Last Price0.01Mar 27, 2025
Change
0.0150%
Bid-
Ask0.05
volume1
Intrest178
Strike
420
420
Last Price75Mar 25, 2025
Change
00%
Bid155.5
Ask162.7
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
0.0685.71%
Bid-
Ask0.05
volume3
Intrest70
Strike
425
425
Last Price116.4Mar 27, 2025
Change
24.0526.04%
Bid160.4
Ask167.3
volume64
Intrest0
Last Price0.05Mar 25, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest56
Strike
430
430
Last Price159Mar 12, 2025
Change
00%
Bid165.3
Ask173
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest112
Strike
435
435
Last Price165.5Mar 13, 2025
Change
00%
Bid170.3
Ask177.6
volume0
Intrest0
Last Price0.28Mar 26, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest122
Strike
440
440
Last Price132.7Mar 20, 2025
Change
00%
Bid175.3
Ask182.6
volume0
Intrest0
Last Price0.16Mar 26, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest66
Strike
445
445
Last Price137.71Mar 20, 2025
Change
00%
Bid181.3
Ask187.4
volume0
Intrest0
Last Price0.08Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest549
Strike
450
450
Last Price101Mar 25, 2025
Change
00%
Bid185.3
Ask192.6
volume0
Intrest0
Last Price0.4Mar 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest52
Strike
455
455
Last Price208.1Mar 11, 2025
Change
00%
Bid191.3
Ask197.5
volume0
Intrest0
Last Price0.35Mar 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest46
Strike
460
460
Last Price106.42Mar 03, 2025
Change
00%
Bid195.3
Ask202.7
volume0
Intrest0
Last Price0.25Mar 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest93
Strike
465
465
Last Price157.4Feb 26, 2025
Change
00%
Bid200.3
Ask207.6
volume0
Intrest0
Last Price0.05Mar 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest39
Strike
470
470
Last Price222.14Mar 10, 2025
Change
00%
Bid205.3
Ask212.4
volume0
Intrest0
Last Price0.25Mar 11, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest30
Strike
475
475
Last Price236.4Mar 10, 2025
Change
00%
Bid211.3
Ask217.5
volume0
Intrest0
Last Price0.05Mar 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest52
Strike
480
480
Last Price237.93Mar 10, 2025
Change
00%
Bid216.3
Ask222.5
volume0
Intrest0
Last Price1.5Mar 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest51
Strike
485
485
Last Price65.3Feb 21, 2025
Change
00%
Bid221.3
Ask227.4
volume0
Intrest0
Last Price0.26Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest41
Strike
490
490
Last Price150.67Mar 03, 2025
Change
00%
Bid226.3
Ask232.5
volume0
Intrest0
Last Price0.13Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest43
Strike
495
495
Last Price234Mar 07, 2025
Change
00%
Bid231.3
Ask237.4
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1153
Strike
500
500
Last Price238.8Mar 06, 2025
Change
00%
Bid235.3
Ask243
volume0
Intrest0
Last Price0.75Mar 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest60
Strike
505
505
Last Price85.6Feb 21, 2025
Change
00%
Bid240.4
Ask247.6
volume0
Intrest0
Last Price0.13Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest83
Strike
510
510
Last Price101.1Feb 21, 2025
Change
00%
Bid246.3
Ask252.5
volume0
Intrest0
Last Price0.21Mar 26, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest10
Strike
515
515
Last Price253Mar 06, 2025
Change
00%
Bid251.3
Ask257.4
volume0
Intrest0
Last Price0.06Mar 26, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest27
Strike
520
520
Last Price82Feb 20, 2025
Change
00%
Bid256.3
Ask262.4
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest32
Strike
525
525
Last Price-
Change
-
Bid260.4
Ask267.6
volume0
Intrest0
Last Price1Mar 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest33
Strike
530
530
Last Price68.2Feb 18, 2025
Change
00%
Bid265.3
Ask272.8
volume0
Intrest0
Last Price0.5Mar 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest14
Strike
535
535
Last Price-
Change
-
Bid270.3
Ask277.4
volume0
Intrest0
Last Price0.04Mar 14, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest11
Strike
540
540
Last Price204.1Feb 27, 2025
Change
00%
Bid276.3
Ask282.5
volume0
Intrest0
Last Price1.07Mar 10, 2025
Change
00%
Bid-
Ask1
volume0
Intrest7
Strike
545
545
Last Price-
Change
-
Bid280.3
Ask288
volume0
Intrest0
Last Price0.05Mar 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1046
Strike
550
550
Last Price85.15Feb 13, 2025
Change
00%
Bid285.3
Ask292.6
volume0
Intrest0
Last Price0.17Mar 26, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
555
555
Last Price-
Change
-
Bid290.4
Ask298
volume0
Intrest0
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest62
Strike
560
560
Last Price-
Change
-
Bid295.3
Ask303
volume0
Intrest0
Last Price7Feb 21, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest16
Strike
565
565
Last Price-
Change
-
Bid301.3
Ask307.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid306.3
Ask312.5
volume0
Intrest0
Last Price5.9Feb 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
575
575
Last Price-
Change
-
Bid309.6
Ask317.4
volume0
Intrest0
Last Price0.75Mar 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Strike
580
580
Last Price-
Change
-
Bid314
Ask322.5
volume0
Intrest0
Last Price5.2Feb 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
585
585
Last Price-
Change
-
Bid320.3
Ask327.6
volume0
Intrest0
Last Price0.13Mar 26, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Strike
590
590
Last Price-
Change
-
Bid325.3
Ask332.5
volume0
Intrest0
Last Price0.44Mar 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
595
595
Last Price-
Change
-
Bid330.3
Ask337.4
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest221
Strike
600
600
Last Price-
Change
-
Bid335.3
Ask342.4
volume0
Intrest0
Last Price0.2Feb 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest126
Strike
605
605
Last Price-
Change
-
Bid340.3
Ask347.4
volume0
Intrest0
Last Price0.3Mar 26, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest17
Strike
610
610
Last Price-
Change
-
Bid346.3
Ask352.5
volume0
Intrest0
Last Price0.25Mar 26, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest1
Strike
615
615
Last Price-
Change
-
Bid350.3
Ask357.5
volume0
Intrest0
Last Price0.2Mar 26, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest3
Strike
620
620
Last Price-
Change
-
Bid355.3
Ask363
volume0
Intrest0
Last Price0.1Mar 25, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
625
625
Last Price-
Change
-
Bid361.3
Ask367.4
volume0
Intrest0
Last Price0.05Mar 25, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
630
630
Last Price-
Change
-
Bid365.4
Ask373
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
635
635
Last Price-
Change
-
Bid370.3
Ask377.8
volume0
Intrest0
Last Price13.3Feb 18, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
640
640
Last Price-
Change
-
Bid375.4
Ask382.4
volume0
Intrest0
Last Price0.01Mar 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
645
645
Last Price-
Change
-
Bid380.3
Ask387.4
volume0
Intrest0
Last Price3.7Feb 20, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
650
650
Last Price-
Change
-
Bid384.6
Ask393
volume0
Intrest0
Last Price3.3Feb 20, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
655
655
Last Price-
Change
-
Bid390.3
Ask397.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid396.3
Ask402.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid400.3
Ask408
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid405.3
Ask412.4
volume0
Intrest0
Last Price3.9Feb 20, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Strike
675
675
Last Price-
Change
-
Bid410.4
Ask417.5
volume0
Intrest0
Last Price0.1Feb 27, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
680
680
Last Price-
Change
-
Bid416.3
Ask422.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid424.6
Ask432.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
700
700
Last Price-
Change
-
Bid436.3
Ask442.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid446.3
Ask452.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid455.3
Ask463
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid465.3
Ask472.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid475.4
Ask482.9
volume0
Intrest0
Last Price4.05Feb 19, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Strike
750
750
Last Price-
Change
-
Bid485.3
Ask492.5
volume0
Intrest0
Last Price0.15Feb 28, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Strike
760
760
Last Price-
Change
-
Bid495.3
Ask502.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.1
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid505.4
Ask511.9
volume0
Intrest0
Last Price0.15Feb 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Strike
780
780
Last Price-
Change
-
Bid515.5
Ask522.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved