$335.03
13.944.34%
가까이에: -
$335.50
0.470.14%
시간외: 7:53 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 Price343.1Dec 26, 2024
Change
00%
Bid328
Ask335.1
volume0
Intrest13
Strike
2.5
2.5
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest2
Last Price154.4Oct 21, 2024
Change
00%
Bid326
Ask333.8
volume0
Intrest8
Strike
5
5
Last Price0.24Sep 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price59.7Mar 18, 2024
Change
00%
Bid323.5
Ask331.3
volume0
Intrest11
Strike
7.5
7.5
Last Price0.05Aug 02, 2024
Change
00%
Bid-
Ask1.6
volume0
Intrest42
Last Price315Jan 14, 2025
Change
00%
Bid320.9
Ask328.8
volume0
Intrest13
Strike
10
10
Last Price0.05Aug 06, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest217
Last Price325Dec 10, 2024
Change
00%
Bid318.4
Ask326.3
volume0
Intrest33
Strike
12.5
12.5
Last Price0.05Jul 11, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest159
Last Price349.8Dec 09, 2024
Change
00%
Bid316.1
Ask323.8
volume0
Intrest14
Strike
15
15
Last Price0.33Feb 15, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest62
Last Price151.5Oct 29, 2024
Change
00%
Bid315.2
Ask319.4
volume0
Intrest17
Strike
17.5
17.5
Last Price0.03Jan 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest58
Last Price143.87Oct 28, 2024
Change
00%
Bid311
Ask318.8
volume0
Intrest14
Strike
20
20
Last Price0.2Aug 06, 2024
Change
00%
Bid-
Ask1
volume0
Intrest151
Last Price318.5Jan 15, 2025
Change
36.410.26%
Bid308.7
Ask315.7
volume3
Intrest6
Strike
22.5
22.5
Last Price0.26Aug 06, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest94
Last Price144.1Oct 31, 2024
Change
00%
Bid308.2
Ask312.2
volume0
Intrest735
Strike
25
25
Last Price0.14Aug 22, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest132
Last Price43Aug 02, 2024
Change
00%
Bid304.3
Ask311.2
volume0
Intrest72
Strike
27.5
27.5
Last Price0.13Aug 22, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest57
Last Price317.8Jan 06, 2025
Change
00%
Bid301.9
Ask308.5
volume0
Intrest934
Strike
30
30
Last Price0.15Sep 19, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest183
Last Price293.55Jan 14, 2025
Change
00%
Bid300.4
Ask304.7
volume0
Intrest238
Strike
32.5
32.5
Last Price0.15Sep 05, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest36
Last Price302.26Dec 30, 2024
Change
00%
Bid298.1
Ask302.4
volume0
Intrest475
Strike
35
35
Last Price0.18Oct 07, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest670
Last Price306.5Dec 09, 2024
Change
00%
Bid294.6
Ask301.2
volume0
Intrest210
Strike
37.5
37.5
Last Price0.2Oct 18, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest340
Last Price267.55Nov 22, 2024
Change
00%
Bid292.7
Ask297.4
volume0
Intrest90
Strike
40
40
Last Price0.68Oct 01, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest174
Last Price315.7Dec 09, 2024
Change
00%
Bid289.5
Ask295.9
volume0
Intrest55
Strike
42.5
42.5
Last Price0.2Oct 11, 2024
Change
00%
Bid-
Ask1
volume0
Intrest118
Last Price238.83Nov 13, 2024
Change
00%
Bid287.7
Ask292
volume0
Intrest259
Strike
45
45
Last Price0.05Nov 06, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest164
Last Price221.19Nov 08, 2024
Change
00%
Bid285.1
Ask290.1
volume0
Intrest9
Strike
47.5
47.5
Last Price0.2Sep 27, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest37
Last Price282.5Dec 30, 2024
Change
00%
Bid282.9
Ask287.3
volume0
Intrest185
Strike
50
50
Last Price0.3Sep 24, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest54
Last Price109Nov 04, 2024
Change
00%
Bid280.9
Ask284.5
volume0
Intrest168
Strike
52.5
52.5
Last Price0.09Jan 06, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest297
Last Price229.05Nov 11, 2024
Change
00%
Bid278.2
Ask282.1
volume0
Intrest242
Strike
55
55
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest421
Last Price190.62Nov 07, 2024
Change
00%
Bid275.9
Ask280.2
volume0
Intrest233
Strike
57.5
57.5
Last Price0.25Oct 02, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Last Price278Dec 30, 2024
Change
00%
Bid272.8
Ask277.4
volume0
Intrest987
Strike
60
60
Last Price0.05Dec 02, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest858
Last Price180.81Nov 07, 2024
Change
00%
Bid270.5
Ask274.6
volume0
Intrest108
Strike
62.5
62.5
Last Price0.25Oct 04, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest28
Last Price247.6Jan 13, 2025
Change
00%
Bid268.4
Ask272.2
volume0
Intrest2814
Strike
65
65
Last Price0.1Dec 24, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest701
Last Price220.35Nov 13, 2024
Change
00%
Bid265.6
Ask269.3
volume0
Intrest490
Strike
67.5
67.5
Last Price0.96Oct 01, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest190
Last Price270.85Jan 15, 2025
Change
28.2411.64%
Bid262.9
Ask267.2
volume2
Intrest137
Strike
70
70
Last Price0.05Jan 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1232
Last Price267.2Dec 26, 2024
Change
00%
Bid259.5
Ask266
volume0
Intrest82
Strike
72.5
72.5
Last Price0.5Oct 02, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest148
Last Price275.47Jan 06, 2025
Change
00%
Bid257.3
Ask261.9
volume0
Intrest90
Strike
75
75
Last Price0.75Dec 20, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest498
Last Price277.77Jan 06, 2025
Change
00%
Bid254.4
Ask261
volume0
Intrest71
Strike
77.5
77.5
Last Price0.05Oct 31, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest553
Last Price260.9Jan 15, 2025
Change
14.455.25%
Bid253.3
Ask258.7
volume2
Intrest458
Strike
80
80
Last Price0.5Nov 20, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest185
Last Price241.08Jan 07, 2025
Change
00%
Bid250.6
Ask254.8
volume0
Intrest172
Strike
82.5
82.5
Last Price0.05Dec 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest529
Last Price225.46Jan 10, 2025
Change
00%
Bid248.2
Ask253.6
volume0
Intrest1531
Strike
85
85
Last Price0.12Nov 18, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest1083
Last Price262.73Jan 06, 2025
Change
00%
Bid245.7
Ask249.8
volume0
Intrest696
Strike
87.5
87.5
Last Price0.2Nov 06, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest675
Last Price220.51Jan 10, 2025
Change
00%
Bid242.9
Ask248.2
volume0
Intrest859
Strike
90
90
Last Price0.05Nov 25, 2024
Change
00%
Bid-
Ask1.65
volume0
Intrest542
Last Price224.91Jan 07, 2025
Change
00%
Bid239.5
Ask246
volume0
Intrest745
Strike
92.5
92.5
Last Price0.5Nov 04, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1145
Last Price233.3Jan 08, 2025
Change
00%
Bid237.9
Ask242.5
volume0
Intrest1301
Strike
95
95
Last Price0.13Jan 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1280
Last Price223Jan 07, 2025
Change
00%
Bid233.9
Ask240.7
volume0
Intrest30
Strike
97.5
97.5
Last Price0.08Dec 26, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest518
Last Price223Jan 07, 2025
Change
00%
Bid233.2
Ask237.2
volume0
Intrest2804
Strike
100
100
Last Price0.15Jan 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3955
Last Price222.9Jan 08, 2025
Change
00%
Bid228.2
Ask232.1
volume0
Intrest2062
Strike
105
105
Last Price1.5Jan 02, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest607
Last Price200Jan 10, 2025
Change
00%
Bid223.5
Ask227.1
volume0
Intrest3058
Strike
110
110
Last Price0.15Dec 05, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest2099
Last Price212.8Jan 08, 2025
Change
00%
Bid218.2
Ask223.2
volume0
Intrest3170
Strike
115
115
Last Price0.03Jan 06, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest1411
Last Price189.73Jan 13, 2025
Change
00%
Bid213.4
Ask217.4
volume0
Intrest2294
Strike
120
120
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest3498
Last Price213.3Jan 15, 2025
Change
27.314.68%
Bid208.2
Ask213.1
volume2
Intrest1880
Strike
125
125
Last Price0.1Dec 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest3131
Last Price195.65Jan 07, 2025
Change
00%
Bid203.5
Ask207.6
volume0
Intrest2236
Strike
130
130
Last Price0.17Jan 10, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1971
Last Price204Jan 15, 2025
Change
9.715%
Bid198.5
Ask201.8
volume1
Intrest1017
Strike
135
135
Last Price0.14Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest958
Last Price204.33Dec 26, 2024
Change
00%
Bid193
Ask197.4
volume0
Intrest729
Strike
140
140
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest416
Last Price166.93Jan 13, 2025
Change
00%
Bid186.3
Ask193.5
volume0
Intrest1782
Strike
145
145
Last Price0.3Nov 22, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest555
Last Price173.25Jan 14, 2025
Change
00%
Bid183.1
Ask188.8
volume0
Intrest1750
Strike
150
150
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest373
Last Price201.36Jan 06, 2025
Change
00%
Bid177.1
Ask183.6
volume0
Intrest415
Strike
155
155
Last Price0.6Nov 18, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest128
Last Price179Jan 15, 2025
Change
28.6419.05%
Bid172
Ask178
volume4
Intrest841
Strike
160
160
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest107
Last Price148.89Jan 10, 2025
Change
00%
Bid167.9
Ask172.3
volume0
Intrest194
Strike
165
165
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest83
Last Price161.25Jan 08, 2025
Change
00%
Bid162.9
Ask169
volume0
Intrest357
Strike
170
170
Last Price0.05Jan 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest460
Last Price160.52Jan 15, 2025
Change
21.0215.07%
Bid156.9
Ask163.4
volume1
Intrest402
Strike
175
175
Last Price0.22Dec 03, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest113
Last Price143.37Jan 14, 2025
Change
00%
Bid153.2
Ask157.4
volume0
Intrest324
Strike
180
180
Last Price0.08Jan 15, 2025
Change
0.0538.46%
Bid-
Ask0.15
volume20
Intrest112
Last Price136.04Jan 14, 2025
Change
00%
Bid147
Ask153.2
volume0
Intrest552
Strike
185
185
Last Price0.3Dec 09, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest418
Last Price131.17Jan 14, 2025
Change
00%
Bid142.9
Ask148.8
volume0
Intrest111
Strike
190
190
Last Price0.03Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest64
Last Price127.86Jan 14, 2025
Change
00%
Bid138.5
Ask142.5
volume0
Intrest216
Strike
195
195
Last Price0.1Jan 08, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest39
Last Price141.16Jan 15, 2025
Change
18.2914.89%
Bid132.7
Ask137.6
volume1
Intrest454
Strike
200
200
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1029
Last Price102.5Jan 13, 2025
Change
00%
Bid123.6
Ask127.2
volume0
Intrest877
Strike
210
210
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1415
Last Price109.35Jan 08, 2025
Change
00%
Bid113.5
Ask117.6
volume0
Intrest88
Strike
220
220
Last Price0.1Jan 10, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1432
Last Price90.87Jan 14, 2025
Change
00%
Bid103.9
Ask106.2
volume0
Intrest953
Strike
230
230
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1753
Last Price80.87Jan 14, 2025
Change
00%
Bid93.5
Ask97.6
volume0
Intrest83
Strike
240
240
Last Price0.04Jan 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1096
Last Price-
Change
-
Bid86.3
Ask93.6
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid83.7
Ask90.7
volume0
Intrest0
Strike
247.5
247.5
Last Price0.15Jan 13, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest20
Last Price75.4Jan 14, 2025
Change
00%
Bid84
Ask87.2
volume0
Intrest2435
Strike
250
250
Last Price0.04Jan 15, 2025
Change
0.0342.86%
Bid-
Ask0.05
volume152
Intrest2720
Last Price-
Change
-
Bid78.8
Ask86.2
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid76.1
Ask83.7
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid73.6
Ask81.1
volume0
Intrest0
Strike
257.5
257.5
Last Price0.14Jan 14, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest4
Last Price79Jan 15, 2025
Change
17.929.3%
Bid71.1
Ask78.5
volume1
Intrest37
Strike
260
260
Last Price0.05Jan 15, 2025
Change
0.0758.33%
Bid-
Ask0.3
volume195
Intrest612
Last Price-
Change
-
Bid68.6
Ask76.2
volume0
Intrest0
Strike
262.5
262.5
Last Price0.1Jan 15, 2025
Change
00%
Bid-
Ask0.7
volume1
Intrest46
Last Price-
Change
-
Bid66.1
Ask73.8
volume0
Intrest0
Strike
265
265
Last Price0.15Jan 15, 2025
Change
0.0421.05%
Bid-
Ask0.15
volume1
Intrest11
Last Price-
Change
-
Bid63.6
Ask71.3
volume0
Intrest0
Strike
267.5
267.5
Last Price0.05Jan 15, 2025
Change
0.166.67%
Bid-
Ask0.05
volume137
Intrest33
Last Price67.86Jan 15, 2025
Change
13.3424.47%
Bid63.2
Ask68.6
volume2
Intrest87
Strike
270
270
Last Price0.05Jan 15, 2025
Change
0.2382.14%
Bid-
Ask0.05
volume66
Intrest2303
Last Price-
Change
-
Bid58.7
Ask66.2
volume0
Intrest0
Strike
272.5
272.5
Last Price0.1Jan 15, 2025
Change
0.787.5%
Bid-
Ask0.25
volume7
Intrest39
Last Price38.6Jan 10, 2025
Change
00%
Bid56.1
Ask63.6
volume0
Intrest1
Strike
275
275
Last Price0.13Jan 15, 2025
Change
0.2262.86%
Bid-
Ask0.2
volume50
Intrest107
Last Price-
Change
-
Bid53.7
Ask61
volume0
Intrest0
Strike
277.5
277.5
Last Price0.11Jan 15, 2025
Change
0.1963.33%
Bid-
Ask0.25
volume21
Intrest16
Last Price59.6Jan 15, 2025
Change
18.645.37%
Bid53.6
Ask58.8
volume4
Intrest217
Strike
280
280
Last Price0.1Jan 15, 2025
Change
0.4581.82%
Bid0.05
Ask0.35
volume226
Intrest3542
Last Price-
Change
-
Bid48.7
Ask55.5
volume0
Intrest0
Strike
282.5
282.5
Last Price0.15Jan 15, 2025
Change
0.472.73%
Bid-
Ask0.25
volume64
Intrest95
Last Price-
Change
-
Bid47
Ask51.7
volume0
Intrest0
Strike
285
285
Last Price0.1Jan 15, 2025
Change
0.787.5%
Bid0.05
Ask0.45
volume12
Intrest95
Last Price34.12Jan 10, 2025
Change
00%
Bid43.9
Ask51.1
volume0
Intrest7
Strike
287.5
287.5
Last Price1.1Jan 14, 2025
Change
00%
Bid0.05
Ask1
volume0
Intrest10
Last Price47.98Jan 15, 2025
Change
14.6844.08%
Bid43.1
Ask48.7
volume2
Intrest311
Strike
290
290
Last Price0.1Jan 15, 2025
Change
0.990%
Bid-
Ask0.2
volume178
Intrest1011
Last Price-
Change
-
Bid38.8
Ask46.5
volume0
Intrest0
Strike
292.5
292.5
Last Price0.25Jan 15, 2025
Change
1.1582.14%
Bid-
Ask0.6
volume172
Intrest184
Last Price42.82Jan 15, 2025
Change
14.7252.38%
Bid38.3
Ask42.8
volume3
Intrest24
Strike
295
295
Last Price0.21Jan 15, 2025
Change
1.3286.27%
Bid0.15
Ask0.5
volume297
Intrest771
Last Price18.8Jan 13, 2025
Change
00%
Bid34.2
Ask40.9
volume0
Intrest1
Strike
297.5
297.5
Last Price0.25Jan 15, 2025
Change
1.585.71%
Bid-
Ask0.5
volume6
Intrest42
Last Price35Jan 15, 2025
Change
11.9551.84%
Bid33.7
Ask36.7
volume40
Intrest285
Strike
300
300
Last Price0.25Jan 15, 2025
Change
1.8588.1%
Bid0.2
Ask0.35
volume323
Intrest3996
Last Price-
Change
-
Bid29.1
Ask36.6
volume0
Intrest0
Strike
302.5
302.5
Last Price0.33Jan 15, 2025
Change
1.6683.42%
Bid0.05
Ask0.45
volume18
Intrest45
Last Price31.67Jan 15, 2025
Change
13.8777.92%
Bid28.8
Ask32.5
volume1
Intrest309
Strike
305
305
Last Price0.35Jan 15, 2025
Change
2.6988.49%
Bid0.25
Ask0.7
volume99
Intrest260
Last Price20.9Jan 14, 2025
Change
00%
Bid25.9
Ask30.3
volume0
Intrest25
Strike
307.5
307.5
Last Price0.5Jan 15, 2025
Change
488.89%
Bid0.35
Ask0.6
volume27
Intrest41
Last Price24.8Jan 15, 2025
Change
8.855%
Bid24.2
Ask26.7
volume32
Intrest186
Strike
310
310
Last Price0.65Jan 15, 2025
Change
3.6584.88%
Bid0.5
Ask0.7
volume313
Intrest1332
Last Price29.55Jan 15, 2025
Change
15.15105.21%
Bid21.4
Ask25.3
volume11
Intrest72
Strike
312.5
312.5
Last Price0.82Jan 15, 2025
Change
4.3384.08%
Bid0.65
Ask1.1
volume44
Intrest159
Last Price22.23Jan 15, 2025
Change
9.9380.73%
Bid20.5
Ask24.2
volume15
Intrest53
Strike
315
315
Last Price1.13Jan 15, 2025
Change
4.8481.07%
Bid0.9
Ask1.1
volume416
Intrest240
Last Price21.5Jan 15, 2025
Change
12.86148.84%
Bid18.2
Ask21.9
volume11
Intrest44
Strike
317.5
317.5
Last Price1.29Jan 15, 2025
Change
6.6183.67%
Bid0.35
Ask1.35
volume35
Intrest108
Last Price16Jan 15, 2025
Change
7.7794.41%
Bid16.4
Ask19.6
volume98
Intrest608
Strike
320
320
Last Price1.7Jan 15, 2025
Change
6.178.21%
Bid1.35
Ask1.7
volume177
Intrest1186
Last Price15.5Jan 15, 2025
Change
8.47120.48%
Bid13.9
Ask17.8
volume9
Intrest138
Strike
322.5
322.5
Last Price2.4Jan 15, 2025
Change
7.375.26%
Bid1.5
Ask2.25
volume88
Intrest81
Last Price12.9Jan 15, 2025
Change
6.1290.27%
Bid12.3
Ask15.6
volume82
Intrest161
Strike
325
325
Last Price2.67Jan 15, 2025
Change
9.377.69%
Bid2.05
Ask2.8
volume147
Intrest132
Last Price10.6Jan 15, 2025
Change
4.470.97%
Bid10.6
Ask13.9
volume65
Intrest100
Strike
327.5
327.5
Last Price3.05Jan 15, 2025
Change
7.5371.17%
Bid2.6
Ask3.6
volume40
Intrest29
Last Price9.4Jan 15, 2025
Change
4.488%
Bid8.9
Ask13.1
volume249
Intrest1277
Strike
330
330
Last Price4.5Jan 15, 2025
Change
10.570%
Bid3.1
Ask4.4
volume150
Intrest658
Last Price12.17Jan 15, 2025
Change
8.97280.31%
Bid7.5
Ask8.7
volume70
Intrest121
Strike
332.5
332.5
Last Price4.86Jan 15, 2025
Change
7.1459.5%
Bid4.9
Ask5.6
volume81
Intrest60
Last Price6.8Jan 15, 2025
Change
3.6112.5%
Bid6.2
Ask7.2
volume345
Intrest230
Strike
335
335
Last Price6.8Jan 15, 2025
Change
750.72%
Bid5.3
Ask6.6
volume154
Intrest87
Last Price4.6Jan 15, 2025
Change
1.8567.27%
Bid5.2
Ask5.8
volume115
Intrest62
Strike
337.5
337.5
Last Price7.9Jan 15, 2025
Change
19.8271.5%
Bid7.3
Ask8.1
volume41
Intrest49
Last Price4.2Jan 15, 2025
Change
1.768%
Bid4.2
Ask6.9
volume436
Intrest781
Strike
340
340
Last Price9.64Jan 15, 2025
Change
13.7458.77%
Bid7
Ask9.7
volume212
Intrest517
Last Price3.4Jan 15, 2025
Change
1.578.95%
Bid3.4
Ask5.3
volume91
Intrest151
Strike
342.5
342.5
Last Price11.06Jan 15, 2025
Change
24.2968.71%
Bid9
Ask11.6
volume35
Intrest28
Last Price2.95Jan 15, 2025
Change
1.3989.1%
Bid2.4
Ask3.5
volume151
Intrest197
Strike
345
345
Last Price13.66Jan 15, 2025
Change
22.0761.77%
Bid10
Ask13.1
volume29
Intrest155
Last Price2.85Jan 15, 2025
Change
1.59126.19%
Bid1.35
Ask2.5
volume41
Intrest75
Strike
347.5
347.5
Last Price27.53Jan 14, 2025
Change
00%
Bid12.3
Ask15.8
volume0
Intrest20
Last Price1.8Jan 15, 2025
Change
0.97116.87%
Bid1.7
Ask2.25
volume778
Intrest2691
Strike
350
350
Last Price17.25Jan 15, 2025
Change
14.3545.41%
Bid15.2
Ask17.8
volume48
Intrest463
Last Price1.3Jan 15, 2025
Change
0.5573.33%
Bid1.3
Ask1.95
volume50
Intrest129
Strike
352.5
352.5
Last Price18.35Jan 15, 2025
Change
23.8556.52%
Bid17.9
Ask20.5
volume2
Intrest8
Last Price1.07Jan 15, 2025
Change
0.4469.84%
Bid1
Ask1.6
volume147
Intrest173
Strike
355
355
Last Price19.1Jan 15, 2025
Change
25.1256.81%
Bid19.9
Ask22.5
volume2
Intrest3
Last Price0.75Jan 15, 2025
Change
0.115.38%
Bid0.75
Ask1.2
volume36
Intrest41
Strike
357.5
357.5
Last Price35.48Jan 14, 2025
Change
00%
Bid21.6
Ask25.1
volume0
Intrest15
Last Price0.65Jan 15, 2025
Change
0.244.44%
Bid0.6
Ask0.8
volume511
Intrest1440
Strike
360
360
Last Price26.5Jan 15, 2025
Change
7.822.74%
Bid24.5
Ask27.8
volume30
Intrest179
Last Price0.75Jan 15, 2025
Change
0.2859.57%
Bid0.45
Ask0.65
volume60
Intrest67
Strike
362.5
362.5
Last Price-
Change
-
Bid26.2
Ask30.5
volume0
Intrest0
Last Price0.45Jan 15, 2025
Change
0.0815.09%
Bid0.35
Ask0.5
volume100
Intrest153
Strike
365
365
Last Price55.43Jan 13, 2025
Change
00%
Bid28.3
Ask32.8
volume0
Intrest7
Last Price0.5Jan 15, 2025
Change
0.125%
Bid-
Ask0.5
volume2
Intrest16
Strike
367.5
367.5
Last Price56.21Jan 13, 2025
Change
00%
Bid29.3
Ask36.6
volume0
Intrest6
Last Price0.31Jan 15, 2025
Change
0.0624%
Bid-
Ask0.5
volume30
Intrest1496
Strike
370
370
Last Price58.16Jan 13, 2025
Change
00%
Bid34.1
Ask36.9
volume0
Intrest675
Last Price0.29Jan 14, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest14
Strike
372.5
372.5
Last Price-
Change
-
Bid34.8
Ask41.3
volume0
Intrest0
Last Price0.16Jan 15, 2025
Change
0.0214.29%
Bid0.05
Ask0.45
volume19
Intrest117
Strike
375
375
Last Price38.22Jan 15, 2025
Change
9.5419.97%
Bid37.3
Ask43.9
volume1
Intrest3
Last Price0.6Jan 15, 2025
Change
0.114.29%
Bid-
Ask0.4
volume1
Intrest1
Strike
377.5
377.5
Last Price-
Change
-
Bid39.7
Ask46.6
volume0
Intrest0
Last Price0.15Jan 15, 2025
Change
0.0550%
Bid-
Ask0.25
volume27
Intrest2621
Strike
380
380
Last Price43Jan 15, 2025
Change
25.937.59%
Bid44.1
Ask46.4
volume1
Intrest546
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
382.5
382.5
Last Price-
Change
-
Bid44.3
Ask51.6
volume0
Intrest0
Last Price0.07Jan 15, 2025
Change
0.0112.5%
Bid-
Ask0.2
volume2
Intrest37
Strike
385
385
Last Price60.81Jan 14, 2025
Change
00%
Bid46.5
Ask54.1
volume0
Intrest1
Last Price0.55Jan 15, 2025
Change
-
Bid-
Ask1.3
volume1
Intrest0
Strike
387.5
387.5
Last Price-
Change
-
Bid49
Ask56.6
volume0
Intrest0
Last Price0.07Jan 15, 2025
Change
00%
Bid0.05
Ask0.1
volume11
Intrest594
Strike
390
390
Last Price80Jan 13, 2025
Change
00%
Bid52
Ask59.1
volume0
Intrest15
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
392.5
392.5
Last Price-
Change
-
Bid54.1
Ask61.6
volume0
Intrest0
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest41
Strike
395
395
Last Price-
Change
-
Bid56.8
Ask63.3
volume0
Intrest0
Last Price0.05Jan 15, 2025
Change
-
Bid-
Ask0.25
volume1
Intrest0
Strike
397.5
397.5
Last Price-
Change
-
Bid58.7
Ask66.6
volume0
Intrest0
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume116
Intrest2499
Strike
400
400
Last Price78.3Jan 14, 2025
Change
00%
Bid63
Ask66.4
volume0
Intrest57
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
402.5
402.5
Last Price-
Change
-
Bid63.8
Ask71.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid66.6
Ask74.1
volume0
Intrest0
Last Price0.16Jan 10, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest7
Strike
407.5
407.5
Last Price-
Change
-
Bid69.9
Ask76.6
volume0
Intrest0
Last Price0.13Jan 15, 2025
Change
0.018.33%
Bid-
Ask0.25
volume1
Intrest851
Strike
410
410
Last Price88.3Jan 14, 2025
Change
00%
Bid72.5
Ask78.9
volume0
Intrest6
Last Price0.12Jan 10, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest7
Strike
412.5
412.5
Last Price-
Change
-
Bid73.9
Ask81.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid76.5
Ask84.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Strike
417.5
417.5
Last Price-
Change
-
Bid78.9
Ask86.6
volume0
Intrest0
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume6
Intrest1220
Strike
420
420
Last Price90.55Dec 27, 2024
Change
00%
Bid81.8
Ask89.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
422.5
422.5
Last Price-
Change
-
Bid84.5
Ask91.5
volume0
Intrest0
Last Price0.07Jan 14, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest3262
Strike
430
430
Last Price99.63Dec 18, 2024
Change
00%
Bid91.4
Ask99.1
volume0
Intrest0
Last Price0.24Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3249
Strike
440
440
Last Price115.9Dec 31, 2024
Change
00%
Bid101.7
Ask109
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
0.0375%
Bid-
Ask0.05
volume10
Intrest756
Strike
450
450
Last Price140.57Jan 13, 2025
Change
00%
Bid111.2
Ask119.1
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest90
Strike
460
460
Last Price-
Change
-
Bid121.2
Ask129.1
volume0
Intrest0
Last Price0.35Jan 14, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest590
Strike
470
470
Last Price-
Change
-
Bid131.2
Ask139.1
volume0
Intrest0
Last Price0.32Jan 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest657
Strike
480
480
Last Price139Dec 09, 2024
Change
00%
Bid141.4
Ask149.1
volume0
Intrest0
Last Price0.06Jan 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1163
Strike
490
490
Last Price147Dec 26, 2024
Change
00%
Bid151.4
Ask159.1
volume0
Intrest0
Last Price0.03Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest974
Strike
500
500
Last Price172.3Dec 11, 2024
Change
00%
Bid161.3
Ask169.1
volume0
Intrest0
Last Price0.29Dec 26, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest106
Strike
510
510
Last Price-
Change
-
Bid171.7
Ask179.1
volume0
Intrest0
Last Price0.17Jan 08, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest353
Strike
520
520
Last Price-
Change
-
Bid181.4
Ask188.7
volume0
Intrest0
Last Price0.05Jan 07, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest135
Strike
530
530
Last Price182.91Dec 10, 2024
Change
00%
Bid191.3
Ask199.1
volume0
Intrest0
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask1
volume0
Intrest20
Strike
540
540
Last Price-
Change
-
Bid201.5
Ask209.1
volume0
Intrest0
Last Price0.03Jan 13, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest114
Strike
550
550
Last Price223.4Dec 13, 2024
Change
00%
Bid211.2
Ask219.1
volume0
Intrest0
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest189
Strike
560
560
Last Price-
Change
-
Bid221.2
Ask229.1
volume0
Intrest0
Last Price0.4Dec 18, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest81
Strike
570
570
Last Price-
Change
-
Bid231.2
Ask239
volume0
Intrest0
Last Price1.05Dec 10, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest160
Strike
580
580
Last Price-
Change
-
Bid242
Ask249
volume0
Intrest0
Last Price0.15Jan 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest469
Strike
590
590
Last Price232Dec 09, 2024
Change
00%
Bid251.4
Ask259.1
volume0
Intrest0
Last Price0.03Jan 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest27
Strike
600
600
Last Price246.6Dec 09, 2024
Change
00%
Bid261.2
Ask269.1
volume0
Intrest0
Last Price0.2Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest212
Strike
610
610
Last Price-
Change
-
Bid271.3
Ask279.1
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest53
Strike
620
620
Last Price-
Change
-
Bid281.2
Ask289.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved