$5304.03
0.000.00%
프리마켓: Jun 20, 4:04 PM EDT
Comments
Loading...
Booking Holdings (NASDAQ:BKNG) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Booking Holdings의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Booking Holdings에 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
-
Bid2283.3
Ask2315.5
volume0
Intrest0
Strike
3000
3000
Last Price0.05Jun 17, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest3
Last Price-
Change
-
Bid2233.3
Ask2265.5
volume0
Intrest0
Strike
3050
3050
Last Price0.05Jun 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid2183.3
Ask2215.6
volume0
Intrest0
Strike
3100
3100
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid2133.4
Ask2165.6
volume0
Intrest0
Strike
3150
3150
Last Price0.05Jun 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid2083.4
Ask2115.7
volume0
Intrest0
Strike
3200
3200
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid2033.5
Ask2068
volume0
Intrest0
Strike
3250
3250
Last Price0.05Jun 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest10
Last Price-
Change
-
Bid1983.5
Ask2015.8
volume0
Intrest0
Strike
3300
3300
Last Price0.05Jun 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest13
Last Price-
Change
-
Bid1933.6
Ask1965.8
volume0
Intrest0
Strike
3350
3350
Last Price0.05Jun 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest20
Last Price-
Change
-
Bid1883.6
Ask1915.9
volume0
Intrest0
Strike
3400
3400
Last Price0.15Jun 20, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest5
Last Price-
Change
-
Bid1783.7
Ask1815.9
volume0
Intrest0
Strike
3500
3500
Last Price0.2Jun 20, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest6
Last Price-
Change
-
Bid1763.7
Ask1796
volume0
Intrest0
Strike
3520
3520
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid1743.7
Ask1776
volume0
Intrest0
Strike
3540
3540
Last Price0.5Jun 13, 2025
Change
00%
Bid-
Ask17.1
volume0
Intrest4
Last Price-
Change
-
Bid1733.8
Ask1766
volume0
Intrest0
Strike
3550
3550
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid1723.8
Ask1756
volume0
Intrest0
Strike
3560
3560
Last Price0.2Jun 20, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest9
Last Price-
Change
-
Bid1703.8
Ask1738.3
volume0
Intrest0
Strike
3580
3580
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid1683.8
Ask1716.1
volume0
Intrest0
Strike
3600
3600
Last Price0.2Jun 20, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest7
Last Price-
Change
-
Bid1663.8
Ask1696.1
volume0
Intrest0
Strike
3620
3620
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid1643.8
Ask1676.1
volume0
Intrest0
Strike
3640
3640
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid1633.8
Ask1666.1
volume0
Intrest0
Strike
3650
3650
Last Price0.25Jun 20, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest5
Last Price-
Change
-
Bid1623.9
Ask1656.1
volume0
Intrest0
Strike
3660
3660
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid1603.9
Ask1636.1
volume0
Intrest0
Strike
3680
3680
Last Price0.3Jun 20, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest10
Last Price-
Change
-
Bid1583.9
Ask1616.1
volume0
Intrest0
Strike
3700
3700
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid1563.9
Ask1596.2
volume0
Intrest0
Strike
3720
3720
Last Price0.6Jun 20, 2025
Change
00%
Bid-
Ask10.7
volume0
Intrest5
Last Price-
Change
-
Bid1543.9
Ask1576.2
volume0
Intrest0
Strike
3740
3740
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid1523.9
Ask1556.2
volume0
Intrest0
Strike
3760
3760
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid1504
Ask1536.2
volume0
Intrest0
Strike
3780
3780
Last Price1.79Jun 05, 2025
Change
00%
Bid-
Ask17.1
volume0
Intrest2
Last Price-
Change
-
Bid1484
Ask1518.5
volume0
Intrest0
Strike
3800
3800
Last Price0.6Jun 20, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest6
Last Price-
Change
-
Bid1464
Ask1496.2
volume0
Intrest0
Strike
3820
3820
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid1444
Ask1476.3
volume0
Intrest0
Strike
3840
3840
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid1424
Ask1456.3
volume0
Intrest0
Strike
3860
3860
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid1404.1
Ask1436.3
volume0
Intrest0
Strike
3880
3880
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid1384.1
Ask1418.6
volume0
Intrest0
Strike
3900
3900
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid1364.1
Ask1396.4
volume0
Intrest0
Strike
3920
3920
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid1344.1
Ask1376.4
volume0
Intrest0
Strike
3940
3940
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid1324.1
Ask1356.4
volume0
Intrest0
Strike
3960
3960
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid1304.1
Ask1336.4
volume0
Intrest0
Strike
3980
3980
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid1284.2
Ask1318.7
volume0
Intrest0
Strike
4000
4000
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price1238.6May 15, 2025
Change
00%
Bid1264.2
Ask1296.5
volume0
Intrest1
Strike
4020
4020
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid1244.2
Ask1276.5
volume0
Intrest0
Strike
4040
4040
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid1234.2
Ask1266.5
volume0
Intrest0
Strike
4050
4050
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid1224.2
Ask1256.5
volume0
Intrest0
Strike
4060
4060
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid1204.2
Ask1236.5
volume0
Intrest0
Strike
4080
4080
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid1184.3
Ask1218.8
volume0
Intrest0
Strike
4100
4100
Last Price1Jun 20, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest3
Last Price-
Change
-
Bid1164.3
Ask1196.5
volume0
Intrest0
Strike
4120
4120
Last Price-
Change
-
Bid-
Ask10.1
volume0
Intrest0
Last Price-
Change
-
Bid1144.3
Ask1176.6
volume0
Intrest0
Strike
4140
4140
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid1136
Ask1166.6
volume0
Intrest0
Strike
4150
4150
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid1124.3
Ask1156.6
volume0
Intrest0
Strike
4160
4160
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid1104.3
Ask1136.6
volume0
Intrest0
Strike
4180
4180
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price1060May 14, 2025
Change
00%
Bid1084.4
Ask1116.6
volume0
Intrest1
Strike
4200
4200
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid1064.4
Ask1096.7
volume0
Intrest0
Strike
4220
4220
Last Price10.95May 28, 2025
Change
00%
Bid-
Ask17.1
volume0
Intrest1
Last Price-
Change
-
Bid1044.4
Ask1076.7
volume0
Intrest0
Strike
4240
4240
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid1034.4
Ask1066.7
volume0
Intrest0
Strike
4250
4250
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid1024.4
Ask1056.7
volume0
Intrest0
Strike
4260
4260
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid1014.5
Ask1046.7
volume0
Intrest0
Strike
4270
4270
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid1004.5
Ask1036.7
volume0
Intrest0
Strike
4280
4280
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask17.1
volume0
Intrest1
Last Price-
Change
-
Bid994.5
Ask1026.8
volume0
Intrest0
Strike
4290
4290
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid984.5
Ask1016.8
volume0
Intrest0
Strike
4300
4300
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid976
Ask1006.8
volume0
Intrest0
Strike
4310
4310
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid964.5
Ask996.8
volume0
Intrest0
Strike
4320
4320
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid954.5
Ask986.8
volume0
Intrest0
Strike
4330
4330
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid944.6
Ask976.8
volume0
Intrest0
Strike
4340
4340
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid934.6
Ask966.8
volume0
Intrest0
Strike
4350
4350
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid924.6
Ask956.8
volume0
Intrest0
Strike
4360
4360
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid914.6
Ask946.8
volume0
Intrest0
Strike
4370
4370
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid904.6
Ask936.9
volume0
Intrest0
Strike
4380
4380
Last Price-
Change
-
Bid-
Ask17.2
volume0
Intrest0
Last Price-
Change
-
Bid894.6
Ask926.9
volume0
Intrest0
Strike
4390
4390
Last Price-
Change
-
Bid-
Ask17.2
volume0
Intrest0
Last Price-
Change
-
Bid884.7
Ask916.9
volume0
Intrest0
Strike
4400
4400
Last Price-
Change
-
Bid-
Ask17.2
volume0
Intrest0
Last Price-
Change
-
Bid874.7
Ask906.9
volume0
Intrest0
Strike
4410
4410
Last Price-
Change
-
Bid-
Ask17.2
volume0
Intrest0
Last Price-
Change
-
Bid864.7
Ask896.9
volume0
Intrest0
Strike
4420
4420
Last Price11.3May 23, 2025
Change
00%
Bid-
Ask17.2
volume0
Intrest1
Last Price-
Change
-
Bid854.7
Ask887
volume0
Intrest0
Strike
4430
4430
Last Price-
Change
-
Bid-
Ask17.2
volume0
Intrest0
Last Price-
Change
-
Bid844.7
Ask877
volume0
Intrest0
Strike
4440
4440
Last Price9May 28, 2025
Change
00%
Bid-
Ask17.2
volume0
Intrest1
Last Price-
Change
-
Bid834.8
Ask867
volume0
Intrest0
Strike
4450
4450
Last Price6.41Jun 13, 2025
Change
00%
Bid-
Ask17.2
volume0
Intrest1
Last Price-
Change
-
Bid824.8
Ask857
volume0
Intrest0
Strike
4460
4460
Last Price-
Change
-
Bid-
Ask17.3
volume0
Intrest0
Last Price-
Change
-
Bid814.8
Ask847.1
volume0
Intrest0
Strike
4470
4470
Last Price-
Change
-
Bid-
Ask17.3
volume0
Intrest0
Last Price-
Change
-
Bid804.8
Ask837.1
volume0
Intrest0
Strike
4480
4480
Last Price-
Change
-
Bid-
Ask17.3
volume0
Intrest0
Last Price986.86Jun 10, 2025
Change
00%
Bid796
Ask827.1
volume0
Intrest1
Strike
4490
4490
Last Price-
Change
-
Bid-
Ask17.3
volume0
Intrest0
Last Price877.17Jun 16, 2025
Change
00%
Bid784.9
Ask817.2
volume0
Intrest33
Strike
4500
4500
Last Price1.8Jun 20, 2025
Change
00%
Bid-
Ask2
volume0
Intrest15
Last Price787.52Jun 13, 2025
Change
00%
Bid776
Ask807.1
volume0
Intrest12
Strike
4510
4510
Last Price-
Change
-
Bid-
Ask17.3
volume0
Intrest0
Last Price775.05Jun 13, 2025
Change
00%
Bid765.2
Ask797.2
volume0
Intrest8
Strike
4520
4520
Last Price-
Change
-
Bid-
Ask17.4
volume0
Intrest0
Last Price832.11Jun 16, 2025
Change
00%
Bid755
Ask787.2
volume0
Intrest16
Strike
4530
4530
Last Price22.75May 14, 2025
Change
00%
Bid-
Ask17.4
volume0
Intrest1
Last Price-
Change
-
Bid745
Ask777.3
volume0
Intrest0
Strike
4540
4540
Last Price6.83Jun 13, 2025
Change
00%
Bid-
Ask17.4
volume0
Intrest1
Last Price933.38Jun 10, 2025
Change
00%
Bid735.3
Ask767.3
volume0
Intrest2
Strike
4550
4550
Last Price10May 28, 2025
Change
00%
Bid-
Ask17.4
volume0
Intrest1
Last Price-
Change
-
Bid725.1
Ask757.3
volume0
Intrest0
Strike
4560
4560
Last Price24.35May 14, 2025
Change
00%
Bid-
Ask17.5
volume0
Intrest1
Last Price799.1Jun 13, 2025
Change
00%
Bid715.1
Ask747.3
volume0
Intrest1
Strike
4570
4570
Last Price5.6Jun 09, 2025
Change
00%
Bid-
Ask17.5
volume0
Intrest1
Last Price803.29Jun 13, 2025
Change
00%
Bid705.2
Ask739.7
volume0
Intrest2
Strike
4580
4580
Last Price10.32May 29, 2025
Change
00%
Bid-
Ask17.5
volume0
Intrest1
Last Price726.61Jun 17, 2025
Change
00%
Bid696
Ask727.4
volume0
Intrest6
Strike
4590
4590
Last Price-
Change
-
Bid-
Ask17.6
volume0
Intrest0
Last Price717.26Jun 20, 2025
Change
00%
Bid685.5
Ask717.5
volume0
Intrest25
Strike
4600
4600
Last Price5.6Jun 16, 2025
Change
00%
Bid-
Ask17.6
volume0
Intrest2
Last Price706.12Jun 17, 2025
Change
00%
Bid675.3
Ask707.5
volume0
Intrest13
Strike
4610
4610
Last Price-
Change
-
Bid-
Ask10.7
volume0
Intrest0
Last Price694.82Jun 17, 2025
Change
00%
Bid665.6
Ask699.9
volume0
Intrest32
Strike
4620
4620
Last Price-
Change
-
Bid-
Ask17.7
volume0
Intrest0
Last Price684.54Jun 17, 2025
Change
00%
Bid656
Ask687.6
volume0
Intrest4
Strike
4630
4630
Last Price-
Change
-
Bid-
Ask17.7
volume0
Intrest0
Last Price675.08Jun 17, 2025
Change
00%
Bid645.5
Ask677.6
volume0
Intrest24
Strike
4640
4640
Last Price5.22Jun 20, 2025
Change
00%
Bid-
Ask10.6
volume0
Intrest6
Last Price667.52Jun 20, 2025
Change
00%
Bid636
Ask667.8
volume0
Intrest17
Strike
4650
4650
Last Price6.78Jun 13, 2025
Change
00%
Bid-
Ask10.9
volume0
Intrest2
Last Price724.23Jun 13, 2025
Change
00%
Bid625.6
Ask657.7
volume0
Intrest3
Strike
4660
4660
Last Price-
Change
-
Bid-
Ask11
volume0
Intrest0
Last Price813.95Jun 10, 2025
Change
00%
Bid615.7
Ask647.8
volume0
Intrest0
Strike
4670
4670
Last Price-
Change
-
Bid-
Ask17.9
volume0
Intrest0
Last Price804.74Jun 10, 2025
Change
00%
Bid605.9
Ask638
volume0
Intrest1
Strike
4680
4680
Last Price7.98Jun 13, 2025
Change
00%
Bid-
Ask18
volume0
Intrest1
Last Price794.3Jun 10, 2025
Change
00%
Bid596
Ask628
volume0
Intrest1
Strike
4690
4690
Last Price6.17Jun 16, 2025
Change
00%
Bid-
Ask11.1
volume0
Intrest2
Last Price617.51Jun 20, 2025
Change
00%
Bid585.9
Ask618.2
volume0
Intrest84
Strike
4700
4700
Last Price3Jun 20, 2025
Change
00%
Bid0.25
Ask3
volume0
Intrest12
Last Price606.18Jun 17, 2025
Change
00%
Bid576.4
Ask608.3
volume0
Intrest22
Strike
4710
4710
Last Price-
Change
-
Bid-
Ask10.8
volume0
Intrest0
Last Price754.34Jun 12, 2025
Change
00%
Bid566.1
Ask598.4
volume0
Intrest1
Strike
4720
4720
Last Price3Jun 18, 2025
Change
00%
Bid-
Ask18.3
volume0
Intrest6
Last Price564Jun 18, 2025
Change
00%
Bid556.2
Ask588.5
volume0
Intrest4
Strike
4730
4730
Last Price-
Change
-
Bid-
Ask18.4
volume0
Intrest0
Last Price553.26Jun 18, 2025
Change
00%
Bid546.4
Ask578.6
volume0
Intrest5
Strike
4740
4740
Last Price-
Change
-
Bid-
Ask11.6
volume0
Intrest0
Last Price568.38Jun 20, 2025
Change
00%
Bid536.8
Ask568.8
volume0
Intrest2
Strike
4750
4750
Last Price5.97Jun 17, 2025
Change
00%
Bid-
Ask16.6
volume0
Intrest2
Last Price719.94Jun 10, 2025
Change
00%
Bid526.6
Ask558.9
volume0
Intrest2
Strike
4760
4760
Last Price5.67Jun 20, 2025
Change
00%
Bid-
Ask11.7
volume0
Intrest9
Last Price710.89Jun 10, 2025
Change
00%
Bid516.8
Ask549.1
volume0
Intrest3
Strike
4770
4770
Last Price5.59Jun 20, 2025
Change
00%
Bid-
Ask11.8
volume0
Intrest3
Last Price701.52Jun 10, 2025
Change
00%
Bid506.9
Ask539.2
volume0
Intrest4
Strike
4780
4780
Last Price10.35Jun 13, 2025
Change
00%
Bid-
Ask11.9
volume0
Intrest1
Last Price691.72Jun 10, 2025
Change
00%
Bid497.1
Ask529.4
volume0
Intrest7
Strike
4790
4790
Last Price-
Change
-
Bid-
Ask12
volume0
Intrest0
Last Price687.49Jun 11, 2025
Change
00%
Bid488
Ask519.6
volume0
Intrest8
Strike
4800
4800
Last Price6Jun 20, 2025
Change
00%
Bid-
Ask12.1
volume0
Intrest3
Last Price668.34Jun 11, 2025
Change
00%
Bid477.5
Ask509.8
volume0
Intrest17
Strike
4810
4810
Last Price60.85May 12, 2025
Change
00%
Bid-
Ask19.6
volume0
Intrest0
Last Price475.9Jun 18, 2025
Change
00%
Bid467.7
Ask500
volume0
Intrest10
Strike
4820
4820
Last Price62.25May 12, 2025
Change
00%
Bid-
Ask19.8
volume0
Intrest4
Last Price469.5Jun 18, 2025
Change
00%
Bid457.9
Ask490.2
volume0
Intrest10
Strike
4830
4830
Last Price64.1May 12, 2025
Change
00%
Bid-
Ask20
volume0
Intrest1
Last Price455.35Jun 18, 2025
Change
00%
Bid448.2
Ask482.7
volume0
Intrest16
Strike
4840
4840
Last Price4.2Jun 05, 2025
Change
00%
Bid-
Ask12.7
volume0
Intrest1
Last Price447.97Jun 18, 2025
Change
00%
Bid438.4
Ask472
volume0
Intrest11
Strike
4850
4850
Last Price3Jun 20, 2025
Change
00%
Bid-
Ask12.9
volume0
Intrest2
Last Price469.05Jun 20, 2025
Change
00%
Bid431.4
Ask456.4
volume0
Intrest26
Strike
4860
4860
Last Price8.8Jun 13, 2025
Change
00%
Bid-
Ask20.8
volume0
Intrest1
Last Price425.76Jun 18, 2025
Change
00%
Bid419
Ask452
volume0
Intrest18
Strike
4870
4870
Last Price2.5Jun 11, 2025
Change
00%
Bid-
Ask13.2
volume0
Intrest1
Last Price426.97Jun 20, 2025
Change
00%
Bid412.2
Ask437
volume0
Intrest53
Strike
4880
4880
Last Price-
Change
-
Bid-
Ask8.9
volume0
Intrest0
Last Price424.34Jun 18, 2025
Change
00%
Bid399.7
Ask432
volume0
Intrest11
Strike
4890
4890
Last Price5Jun 17, 2025
Change
00%
Bid-
Ask13.9
volume0
Intrest3
Last Price582.71Jun 10, 2025
Change
00%
Bid390
Ask424
volume0
Intrest11
Strike
4900
4900
Last Price3.9Jun 20, 2025
Change
00%
Bid2.55
Ask14.1
volume0
Intrest16
Last Price578.14Jun 10, 2025
Change
00%
Bid380.4
Ask413.7
volume0
Intrest11
Strike
4910
4910
Last Price10.59Jun 13, 2025
Change
00%
Bid-
Ask14.1
volume0
Intrest1
Last Price569.11Jun 10, 2025
Change
00%
Bid370.8
Ask404
volume0
Intrest10
Strike
4920
4920
Last Price-
Change
-
Bid-
Ask14.4
volume0
Intrest0
Last Price388.67Jun 18, 2025
Change
00%
Bid361.2
Ask395.7
volume0
Intrest10
Strike
4930
4930
Last Price5.79Jun 20, 2025
Change
00%
Bid-
Ask23.2
volume0
Intrest1
Last Price362.48Jun 18, 2025
Change
00%
Bid351.6
Ask384
volume0
Intrest35
Strike
4940
4940
Last Price5.4Jun 17, 2025
Change
00%
Bid-
Ask23.6
volume0
Intrest1
Last Price358.97Jun 20, 2025
Change
00%
Bid342
Ask376
volume0
Intrest69
Strike
4950
4950
Last Price20.54Jun 13, 2025
Change
00%
Bid3.5
Ask9
volume0
Intrest1
Last Price347.77Jun 18, 2025
Change
00%
Bid332.4
Ask364
volume0
Intrest1
Strike
4960
4960
Last Price7.9Jun 18, 2025
Change
00%
Bid-
Ask15.9
volume0
Intrest1
Last Price-
Change
-
Bid322.9
Ask356
volume0
Intrest0
Strike
4970
4970
Last Price-
Change
-
Bid-
Ask24.9
volume0
Intrest0
Last Price337.52Jun 18, 2025
Change
00%
Bid313.4
Ask348
volume0
Intrest1
Strike
4980
4980
Last Price-
Change
-
Bid-
Ask25.4
volume0
Intrest0
Last Price609.62Jun 05, 2025
Change
00%
Bid304
Ask336
volume0
Intrest1
Strike
4990
4990
Last Price4.9Jun 17, 2025
Change
00%
Bid-
Ask25.9
volume0
Intrest10
Last Price328.75Jun 20, 2025
Change
00%
Bid294.6
Ask327.9
volume0
Intrest9
Strike
5000
5000
Last Price8.91Jun 20, 2025
Change
00%
Bid4.7
Ask17.8
volume0
Intrest28
Last Price-
Change
-
Bid285.3
Ask319.7
volume0
Intrest0
Strike
5010
5010
Last Price-
Change
-
Bid0.7
Ask18.4
volume0
Intrest0
Last Price-
Change
-
Bid275.9
Ask308
volume0
Intrest0
Strike
5020
5020
Last Price18.5Jun 17, 2025
Change
00%
Bid0.1
Ask27.8
volume0
Intrest2
Last Price-
Change
-
Bid266.6
Ask300
volume0
Intrest0
Strike
5030
5030
Last Price9.61Jun 09, 2025
Change
00%
Bid-
Ask28.5
volume0
Intrest1
Last Price292Jun 13, 2025
Change
00%
Bid257.4
Ask291.8
volume0
Intrest3
Strike
5040
5040
Last Price120.42May 12, 2025
Change
00%
Bid2.75
Ask21
volume0
Intrest1
Last Price294.17Jun 18, 2025
Change
00%
Bid248.2
Ask280
volume0
Intrest1
Strike
5050
5050
Last Price9.15Jun 20, 2025
Change
00%
Bid3.7
Ask21.7
volume0
Intrest4
Last Price285.27Jun 18, 2025
Change
00%
Bid239
Ask272
volume0
Intrest1
Strike
5060
5060
Last Price15Jun 17, 2025
Change
00%
Bid4.4
Ask22.8
volume0
Intrest2
Last Price-
Change
-
Bid230
Ask263.1
volume0
Intrest0
Strike
5070
5070
Last Price15Jun 20, 2025
Change
00%
Bid5.3
Ask23.1
volume0
Intrest5
Last Price-
Change
-
Bid221
Ask255.1
volume0
Intrest0
Strike
5080
5080
Last Price10.88Jun 20, 2025
Change
00%
Bid6.3
Ask22.9
volume0
Intrest4
Last Price242.25Jun 18, 2025
Change
00%
Bid212
Ask244
volume0
Intrest2
Strike
5090
5090
Last Price15.53Jun 12, 2025
Change
00%
Bid7.4
Ask24.9
volume0
Intrest58
Last Price242.35Jun 20, 2025
Change
00%
Bid205.9
Ask229.5
volume0
Intrest8
Strike
5100
5100
Last Price17.1Jun 20, 2025
Change
00%
Bid8.4
Ask26.2
volume0
Intrest16
Last Price237.6Jun 13, 2025
Change
00%
Bid194.3
Ask228
volume0
Intrest3
Strike
5110
5110
Last Price14.3Jun 20, 2025
Change
00%
Bid9.6
Ask27.9
volume0
Intrest5
Last Price-
Change
-
Bid185.6
Ask219.2
volume0
Intrest0
Strike
5120
5120
Last Price17.85Jun 20, 2025
Change
00%
Bid10.9
Ask28.4
volume0
Intrest25
Last Price-
Change
-
Bid176.9
Ask211.3
volume0
Intrest0
Strike
5130
5130
Last Price51.2Jun 13, 2025
Change
00%
Bid12.5
Ask32.2
volume0
Intrest3
Last Price207.35Jun 20, 2025
Change
00%
Bid171.3
Ask197.5
volume0
Intrest1
Strike
5140
5140
Last Price20Jun 20, 2025
Change
00%
Bid13.8
Ask33.7
volume0
Intrest4
Last Price-
Change
-
Bid160
Ask194.4
volume0
Intrest0
Strike
5150
5150
Last Price22Jun 20, 2025
Change
00%
Bid15.7
Ask33.7
volume0
Intrest8
Last Price-
Change
-
Bid152
Ask186.1
volume0
Intrest0
Strike
5160
5160
Last Price40.12Jun 17, 2025
Change
00%
Bid12.5
Ask35.5
volume0
Intrest1
Last Price-
Change
-
Bid144
Ask178
volume0
Intrest0
Strike
5170
5170
Last Price25.24Jun 20, 2025
Change
00%
Bid18.9
Ask34
volume0
Intrest3
Last Price265May 08, 2025
Change
00%
Bid136
Ask169.4
volume0
Intrest1
Strike
5180
5180
Last Price36.19Jun 18, 2025
Change
00%
Bid14.3
Ask39.8
volume0
Intrest2
Last Price163.25Jun 18, 2025
Change
00%
Bid128
Ask161.7
volume0
Intrest1
Strike
5190
5190
Last Price45Jun 18, 2025
Change
00%
Bid16.8
Ask43.2
volume0
Intrest11
Last Price135Jun 20, 2025
Change
00%
Bid125.6
Ask144.9
volume0
Intrest6
Strike
5200
5200
Last Price35Jun 20, 2025
Change
00%
Bid26.3
Ask48
volume0
Intrest16
Last Price-
Change
-
Bid112.9
Ask143.5
volume0
Intrest0
Strike
5210
5210
Last Price48.4Jun 13, 2025
Change
00%
Bid23.1
Ask52
volume0
Intrest3
Last Price-
Change
-
Bid107.5
Ask136.4
volume0
Intrest0
Strike
5220
5220
Last Price44.25Jun 20, 2025
Change
00%
Bid31.6
Ask51.1
volume0
Intrest5
Last Price260May 19, 2025
Change
00%
Bid100
Ask127.2
volume0
Intrest1
Strike
5230
5230
Last Price84.1Jun 13, 2025
Change
00%
Bid27.2
Ask56.9
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
5235
5235
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price382.81Jun 06, 2025
Change
00%
Bid92.6
Ask122.6
volume0
Intrest2
Strike
5240
5240
Last Price51.1Jun 20, 2025
Change
00%
Bid37.2
Ask57.5
volume0
Intrest3
Last Price-
Change
-
Bid89
Ask119
volume0
Intrest0
Strike
5245
5245
Last Price46.6Jun 20, 2025
Change
00%
Bid40.9
Ask59.3
volume0
Intrest7
Last Price167.85Jun 17, 2025
Change
00%
Bid86.8
Ask116.6
volume0
Intrest5
Strike
5250
5250
Last Price52.29Jun 20, 2025
Change
00%
Bid43.7
Ask64.6
volume0
Intrest7
Last Price-
Change
-
Bid84
Ask111.8
volume0
Intrest0
Strike
5255
5255
Last Price48.93Jun 20, 2025
Change
00%
Bid42.3
Ask67.9
volume0
Intrest2
Last Price233.2Jun 12, 2025
Change
00%
Bid80
Ask109.7
volume0
Intrest1
Strike
5260
5260
Last Price65.03Jun 18, 2025
Change
00%
Bid38.4
Ask64.8
volume0
Intrest4
Last Price-
Change
-
Bid78.9
Ask106.2
volume0
Intrest0
Strike
5265
5265
Last Price51.37Jun 20, 2025
Change
00%
Bid46.3
Ask68.3
volume0
Intrest5
Last Price-
Change
-
Bid76.6
Ask106.6
volume0
Intrest0
Strike
5270
5270
Last Price65.94Jun 20, 2025
Change
00%
Bid48.4
Ask68.3
volume0
Intrest9
Last Price-
Change
-
Bid72.3
Ask101.4
volume0
Intrest0
Strike
5275
5275
Last Price45Jun 20, 2025
Change
00%
Bid50.1
Ask70.2
volume0
Intrest2
Last Price89.9Jun 18, 2025
Change
00%
Bid69.4
Ask99.3
volume0
Intrest2
Strike
5280
5280
Last Price51Jun 20, 2025
Change
00%
Bid51.2
Ask72.6
volume0
Intrest6
Last Price-
Change
-
Bid67.8
Ask97.7
volume0
Intrest0
Strike
5285
5285
Last Price52.7Jun 20, 2025
Change
00%
Bid55.6
Ask74.5
volume0
Intrest1
Last Price112.5Jun 20, 2025
Change
00%
Bid70.5
Ask89.5
volume0
Intrest3
Strike
5290
5290
Last Price43.85Jun 20, 2025
Change
00%
Bid56.8
Ask77.9
volume0
Intrest5
Last Price88.2Jun 20, 2025
Change
00%
Bid65.4
Ask87.2
volume0
Intrest3
Strike
5295
5295
Last Price57.15Jun 20, 2025
Change
00%
Bid60
Ask79.6
volume0
Intrest6
Last Price75.28Jun 20, 2025
Change
00%
Bid63.8
Ask84
volume0
Intrest12
Strike
5300
5300
Last Price73Jun 20, 2025
Change
00%
Bid62.1
Ask81.8
volume0
Intrest19
Last Price67.55Jun 20, 2025
Change
00%
Bid61.8
Ask75.7
volume0
Intrest3
Strike
5305
5305
Last Price61.02Jun 20, 2025
Change
00%
Bid64.6
Ask84.2
volume0
Intrest4
Last Price122.6Jun 16, 2025
Change
00%
Bid52
Ask79
volume0
Intrest2
Strike
5310
5310
Last Price109.52Jun 13, 2025
Change
00%
Bid58.9
Ask88.5
volume0
Intrest1
Last Price-
Change
-
Bid50.2
Ask76.5
volume0
Intrest0
Strike
5315
5315
Last Price90Jun 20, 2025
Change
00%
Bid69.5
Ask87
volume0
Intrest1
Last Price74Jun 18, 2025
Change
00%
Bid47.6
Ask73.9
volume0
Intrest3
Strike
5320
5320
Last Price66.25Jun 20, 2025
Change
00%
Bid72.8
Ask90.1
volume0
Intrest4
Last Price60Jun 20, 2025
Change
00%
Bid45.1
Ask70.5
volume0
Intrest3
Strike
5325
5325
Last Price-
Change
-
Bid69
Ask98.9
volume0
Intrest0
Last Price54.48Jun 20, 2025
Change
00%
Bid47.6
Ask68.1
volume0
Intrest3
Strike
5330
5330
Last Price72.96Jun 20, 2025
Change
00%
Bid74.4
Ask96.8
volume0
Intrest5
Last Price-
Change
-
Bid38.7
Ask66.7
volume0
Intrest0
Strike
5335
5335
Last Price84Jun 18, 2025
Change
00%
Bid71.6
Ask99.9
volume0
Intrest1
Last Price50Jun 20, 2025
Change
00%
Bid45.8
Ask63.5
volume0
Intrest6
Strike
5340
5340
Last Price107.8Jun 18, 2025
Change
00%
Bid77.3
Ask107.3
volume0
Intrest7
Last Price51Jun 20, 2025
Change
00%
Bid38.3
Ask61.2
volume0
Intrest3
Strike
5345
5345
Last Price72.18Jun 20, 2025
Change
00%
Bid84.2
Ask104.8
volume0
Intrest1
Last Price50.85Jun 20, 2025
Change
00%
Bid39.3
Ask59.3
volume0
Intrest9
Strike
5350
5350
Last Price108Jun 18, 2025
Change
00%
Bid81.7
Ask111.7
volume0
Intrest50
Last Price-
Change
-
Bid31.5
Ask61.5
volume0
Intrest0
Strike
5355
5355
Last Price74.61Jun 16, 2025
Change
00%
Bid86.1
Ask116
volume0
Intrest1
Last Price105Jun 17, 2025
Change
00%
Bid27.7
Ask57.4
volume0
Intrest3
Strike
5360
5360
Last Price108.4Jun 20, 2025
Change
00%
Bid93.8
Ask117.6
volume0
Intrest3
Last Price-
Change
-
Bid26.4
Ask55.7
volume0
Intrest0
Strike
5365
5365
Last Price-
Change
-
Bid89.8
Ask119.4
volume0
Intrest0
Last Price48Jun 20, 2025
Change
00%
Bid31.5
Ask51.2
volume0
Intrest2
Strike
5370
5370
Last Price98.4Jun 18, 2025
Change
00%
Bid93.2
Ask122.9
volume0
Intrest22
Last Price-
Change
-
Bid22.8
Ask49.3
volume0
Intrest0
Strike
5375
5375
Last Price94.8Jun 20, 2025
Change
00%
Bid103.3
Ask126.4
volume0
Intrest1
Last Price40.07Jun 18, 2025
Change
00%
Bid22
Ask47.4
volume0
Intrest6
Strike
5380
5380
Last Price118Jun 17, 2025
Change
00%
Bid98.9
Ask128.9
volume0
Intrest2
Last Price93.45Jun 17, 2025
Change
00%
Bid19
Ask49
volume0
Intrest2
Strike
5385
5385
Last Price126Jun 17, 2025
Change
00%
Bid101.1
Ask135.5
volume0
Intrest1
Last Price59.5Jun 17, 2025
Change
00%
Bid16.6
Ask46.6
volume0
Intrest3
Strike
5390
5390
Last Price98.4Jun 02, 2025
Change
00%
Bid104.4
Ask138.8
volume0
Intrest2
Last Price-
Change
-
Bid15
Ask42.2
volume0
Intrest0
Strike
5395
5395
Last Price115.8Jun 16, 2025
Change
00%
Bid108
Ask142.2
volume0
Intrest1
Last Price27.2Jun 20, 2025
Change
00%
Bid21.1
Ask40.1
volume0
Intrest18
Strike
5400
5400
Last Price140Jun 20, 2025
Change
00%
Bid113.9
Ask144
volume0
Intrest17
Last Price-
Change
-
Bid14
Ask38.8
volume0
Intrest0
Strike
5405
5405
Last Price-
Change
-
Bid114.7
Ask148
volume0
Intrest0
Last Price29.79Jun 20, 2025
Change
00%
Bid17.9
Ask37.3
volume0
Intrest1
Strike
5410
5410
Last Price149.5Jun 17, 2025
Change
00%
Bid118.2
Ask152
volume0
Intrest1
Last Price-
Change
-
Bid9
Ask35.8
volume0
Intrest0
Strike
5415
5415
Last Price-
Change
-
Bid121.9
Ask156
volume0
Intrest0
Last Price131.1Jun 11, 2025
Change
00%
Bid7.1
Ask36.9
volume0
Intrest2
Strike
5420
5420
Last Price143.8Jun 13, 2025
Change
00%
Bid125.5
Ask160
volume0
Intrest4
Last Price-
Change
-
Bid5.8
Ask35.6
volume0
Intrest0
Strike
5425
5425
Last Price-
Change
-
Bid129.3
Ask163.7
volume0
Intrest0
Last Price51.6Jun 17, 2025
Change
00%
Bid4.5
Ask34.4
volume0
Intrest3
Strike
5430
5430
Last Price109.3Jun 03, 2025
Change
00%
Bid133.1
Ask167.5
volume0
Intrest2
Last Price-
Change
-
Bid3.6
Ask30.7
volume0
Intrest0
Strike
5435
5435
Last Price-
Change
-
Bid136.9
Ask171.3
volume0
Intrest0
Last Price20.75Jun 20, 2025
Change
00%
Bid10
Ask29.6
volume0
Intrest2
Strike
5440
5440
Last Price133.37Jun 17, 2025
Change
00%
Bid140.8
Ask175.2
volume0
Intrest0
Last Price21.07Jun 18, 2025
Change
00%
Bid8.9
Ask26.5
volume0
Intrest5
Strike
5445
5445
Last Price-
Change
-
Bid144.7
Ask179.1
volume0
Intrest0
Last Price18Jun 20, 2025
Change
00%
Bid9.5
Ask23.7
volume0
Intrest10
Strike
5450
5450
Last Price139.23Jun 20, 2025
Change
00%
Bid148.7
Ask180
volume0
Intrest13
Last Price-
Change
-
Bid6.7
Ask26.2
volume0
Intrest0
Strike
5455
5455
Last Price-
Change
-
Bid152.7
Ask187.1
volume0
Intrest0
Last Price13.13Jun 20, 2025
Change
00%
Bid6.8
Ask25.3
volume0
Intrest28
Strike
5460
5460
Last Price151.93Jun 13, 2025
Change
00%
Bid156.9
Ask191.2
volume0
Intrest15
Last Price25.9Jun 18, 2025
Change
00%
Bid4.8
Ask24.3
volume0
Intrest8
Strike
5465
5465
Last Price153.59Jun 13, 2025
Change
00%
Bid161.1
Ask195.5
volume0
Intrest15
Last Price14Jun 20, 2025
Change
00%
Bid4.2
Ask23
volume0
Intrest4
Strike
5470
5470
Last Price69.37Jun 09, 2025
Change
00%
Bid165.2
Ask199.6
volume0
Intrest1
Last Price16Jun 20, 2025
Change
00%
Bid3.1
Ask22.3
volume0
Intrest5
Strike
5475
5475
Last Price-
Change
-
Bid169.4
Ask203.9
volume0
Intrest0
Last Price10.75Jun 20, 2025
Change
00%
Bid2.45
Ask21.6
volume0
Intrest5
Strike
5480
5480
Last Price190.2Jun 18, 2025
Change
00%
Bid173.8
Ask208
volume0
Intrest8
Last Price39.03Jun 17, 2025
Change
00%
Bid1.55
Ask20.9
volume0
Intrest1
Strike
5485
5485
Last Price211.6Jun 18, 2025
Change
00%
Bid178.2
Ask212
volume0
Intrest1
Last Price15.6Jun 18, 2025
Change
00%
Bid0.85
Ask20.1
volume0
Intrest4
Strike
5490
5490
Last Price160.8Jun 16, 2025
Change
00%
Bid182.5
Ask216
volume0
Intrest59
Last Price91.9Jun 12, 2025
Change
00%
Bid0.2
Ask19.8
volume0
Intrest3
Strike
5495
5495
Last Price202.18Jun 20, 2025
Change
00%
Bid188.9
Ask219.8
volume0
Intrest2
Last Price9Jun 20, 2025
Change
00%
Bid7.2
Ask12.9
volume0
Intrest22
Strike
5500
5500
Last Price207Jun 20, 2025
Change
00%
Bid192
Ask224
volume0
Intrest5
Last Price34.5Jun 17, 2025
Change
00%
Bid-
Ask18.5
volume0
Intrest0
Strike
5505
5505
Last Price-
Change
-
Bid196
Ask230.2
volume0
Intrest0
Last Price21.75Jun 18, 2025
Change
00%
Bid-
Ask18
volume0
Intrest49
Strike
5510
5510
Last Price110Jun 12, 2025
Change
00%
Bid200.3
Ask234.8
volume0
Intrest1
Last Price77.5Jun 12, 2025
Change
00%
Bid1.45
Ask24.5
volume0
Intrest1
Strike
5515
5515
Last Price-
Change
-
Bid204.8
Ask239.3
volume0
Intrest0
Last Price27.25Jun 13, 2025
Change
00%
Bid-
Ask17.1
volume0
Intrest27
Strike
5520
5520
Last Price-
Change
-
Bid209.4
Ask243.8
volume0
Intrest0
Last Price5Jun 20, 2025
Change
00%
Bid-
Ask16.5
volume0
Intrest3
Strike
5525
5525
Last Price112.3Jun 12, 2025
Change
00%
Bid214
Ask248
volume0
Intrest1
Last Price149.4Jun 09, 2025
Change
00%
Bid-
Ask16.1
volume0
Intrest1
Strike
5530
5530
Last Price179.1Jun 17, 2025
Change
00%
Bid218.6
Ask253.1
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask22.7
volume0
Intrest0
Strike
5535
5535
Last Price-
Change
-
Bid225.5
Ask257.8
volume0
Intrest0
Last Price21Jun 17, 2025
Change
00%
Bid-
Ask22.3
volume0
Intrest4
Strike
5540
5540
Last Price-
Change
-
Bid228
Ask262.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask15
volume0
Intrest0
Strike
5545
5545
Last Price-
Change
-
Bid234.9
Ask267.1
volume0
Intrest0
Last Price5.85Jun 20, 2025
Change
00%
Bid-
Ask14.6
volume0
Intrest12
Strike
5550
5550
Last Price252.92Jun 20, 2025
Change
00%
Bid239.6
Ask271.9
volume0
Intrest1
Last Price12.53Jun 20, 2025
Change
00%
Bid-
Ask14.3
volume0
Intrest11
Strike
5555
5555
Last Price-
Change
-
Bid242.1
Ask276.6
volume0
Intrest0
Last Price9.85Jun 20, 2025
Change
00%
Bid-
Ask14.1
volume0
Intrest4
Strike
5560
5560
Last Price-
Change
-
Bid248
Ask281.4
volume0
Intrest0
Last Price7.9Jun 20, 2025
Change
00%
Bid-
Ask13.8
volume0
Intrest2
Strike
5565
5565
Last Price-
Change
-
Bid253.9
Ask286.2
volume0
Intrest0
Last Price130Jun 05, 2025
Change
00%
Bid-
Ask20.5
volume0
Intrest6
Strike
5570
5570
Last Price209.53May 27, 2025
Change
00%
Bid258.7
Ask291
volume0
Intrest1
Last Price45.7Jun 11, 2025
Change
00%
Bid-
Ask13.3
volume0
Intrest2
Strike
5575
5575
Last Price-
Change
-
Bid263.6
Ask295.9
volume0
Intrest0
Last Price17.15Jun 16, 2025
Change
00%
Bid-
Ask20
volume0
Intrest2
Strike
5580
5580
Last Price176.2Jun 02, 2025
Change
00%
Bid268.4
Ask300.7
volume0
Intrest1
Last Price43Jun 11, 2025
Change
00%
Bid-
Ask19.8
volume0
Intrest2
Strike
5585
5585
Last Price-
Change
-
Bid273.3
Ask305.5
volume0
Intrest0
Last Price9.8Jun 18, 2025
Change
00%
Bid-
Ask12.6
volume0
Intrest7
Strike
5590
5590
Last Price140.2Jun 12, 2025
Change
00%
Bid278.1
Ask310.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask19.5
volume0
Intrest0
Strike
5595
5595
Last Price-
Change
-
Bid283
Ask315.3
volume0
Intrest0
Last Price2.41Jun 20, 2025
Change
00%
Bid1
Ask3.7
volume0
Intrest13
Strike
5600
5600
Last Price296.83Jun 18, 2025
Change
00%
Bid287.9
Ask320
volume0
Intrest3
Last Price4.7Jun 20, 2025
Change
00%
Bid-
Ask17.2
volume0
Intrest1
Strike
5605
5605
Last Price-
Change
-
Bid292.8
Ask325.1
volume0
Intrest0
Last Price102.95Jun 09, 2025
Change
00%
Bid-
Ask12.1
volume0
Intrest7
Strike
5610
5610
Last Price162.4Jun 12, 2025
Change
00%
Bid297.8
Ask330
volume0
Intrest0
Last Price29.6Jun 11, 2025
Change
00%
Bid-
Ask18.9
volume0
Intrest1
Strike
5615
5615
Last Price-
Change
-
Bid302.7
Ask335
volume0
Intrest0
Last Price4.2Jun 20, 2025
Change
00%
Bid-
Ask11.8
volume0
Intrest1
Strike
5620
5620
Last Price-
Change
-
Bid307.6
Ask339.9
volume0
Intrest0
Last Price45.8Jun 12, 2025
Change
00%
Bid-
Ask18.6
volume0
Intrest3
Strike
5625
5625
Last Price197.2Jun 12, 2025
Change
00%
Bid312.6
Ask344.9
volume0
Intrest1
Last Price26.69Jun 11, 2025
Change
00%
Bid-
Ask11.6
volume0
Intrest1
Strike
5630
5630
Last Price-
Change
-
Bid317.6
Ask349.8
volume0
Intrest0
Last Price6.1Jun 18, 2025
Change
00%
Bid-
Ask18.4
volume0
Intrest1
Strike
5635
5635
Last Price206.4Jun 12, 2025
Change
00%
Bid322.6
Ask354.8
volume0
Intrest0
Last Price5.4Jun 18, 2025
Change
00%
Bid-
Ask18.3
volume0
Intrest2
Strike
5640
5640
Last Price-
Change
-
Bid327.6
Ask359.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask18.3
volume0
Intrest0
Strike
5645
5645
Last Price-
Change
-
Bid332.6
Ask364.8
volume0
Intrest0
Last Price1.6Jun 18, 2025
Change
00%
Bid-
Ask18.2
volume0
Intrest2
Strike
5650
5650
Last Price187.6Jun 11, 2025
Change
00%
Bid337.6
Ask369.8
volume0
Intrest0
Last Price1.3Jun 20, 2025
Change
00%
Bid-
Ask18
volume0
Intrest11
Strike
5660
5660
Last Price-
Change
-
Bid347.6
Ask379.8
volume0
Intrest0
Last Price33.35Jun 12, 2025
Change
00%
Bid-
Ask17.9
volume0
Intrest3
Strike
5670
5670
Last Price-
Change
-
Bid357.6
Ask389.8
volume0
Intrest0
Last Price75Jun 05, 2025
Change
00%
Bid-
Ask17.8
volume0
Intrest1
Strike
5680
5680
Last Price-
Change
-
Bid367.6
Ask399.8
volume0
Intrest0
Last Price35Jun 10, 2025
Change
00%
Bid-
Ask10.8
volume0
Intrest1
Strike
5690
5690
Last Price-
Change
-
Bid377.6
Ask409.8
volume0
Intrest0
Last Price1.25Jun 20, 2025
Change
00%
Bid-
Ask14
volume0
Intrest3
Strike
5700
5700
Last Price-
Change
-
Bid387.6
Ask419.8
volume0
Intrest0
Last Price3Jun 18, 2025
Change
00%
Bid-
Ask17.6
volume0
Intrest5
Strike
5710
5710
Last Price-
Change
-
Bid397.6
Ask429.8
volume0
Intrest0
Last Price45.09Jun 03, 2025
Change
00%
Bid-
Ask17.5
volume0
Intrest1
Strike
5720
5720
Last Price-
Change
-
Bid407.6
Ask439.8
volume0
Intrest0
Last Price12.99Jun 12, 2025
Change
00%
Bid-
Ask10.5
volume0
Intrest2
Strike
5730
5730
Last Price-
Change
-
Bid417.6
Ask449.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17.4
volume0
Intrest0
Strike
5740
5740
Last Price-
Change
-
Bid427.6
Ask459.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask10.4
volume0
Intrest0
Strike
5750
5750
Last Price-
Change
-
Bid437.6
Ask469.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17.3
volume0
Intrest0
Strike
5760
5760
Last Price-
Change
-
Bid447.6
Ask479.8
volume0
Intrest0
Last Price7.13Jun 13, 2025
Change
00%
Bid-
Ask17.3
volume0
Intrest1
Strike
5770
5770
Last Price-
Change
-
Bid457.6
Ask489.8
volume0
Intrest0
Last Price12.03Jun 12, 2025
Change
00%
Bid-
Ask17.2
volume0
Intrest4
Strike
5780
5780
Last Price321.87Jun 11, 2025
Change
00%
Bid467.6
Ask499.8
volume0
Intrest0
Last Price49.94Jun 05, 2025
Change
00%
Bid-
Ask17.2
volume0
Intrest1
Strike
5790
5790
Last Price-
Change
-
Bid477.6
Ask509.8
volume0
Intrest0
Last Price0.7Jun 17, 2025
Change
00%
Bid-
Ask2
volume0
Intrest19
Strike
5800
5800
Last Price239.6Jun 09, 2025
Change
00%
Bid487.6
Ask519.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17.2
volume0
Intrest0
Strike
5810
5810
Last Price-
Change
-
Bid497.6
Ask529.8
volume0
Intrest0
Last Price2.39Jun 16, 2025
Change
00%
Bid-
Ask17.2
volume0
Intrest4
Strike
5820
5820
Last Price-
Change
-
Bid507.6
Ask539.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Strike
5830
5830
Last Price-
Change
-
Bid517.6
Ask549.8
volume0
Intrest0
Last Price3.68Jun 16, 2025
Change
00%
Bid-
Ask17.1
volume0
Intrest3
Strike
5840
5840
Last Price510.2Jun 16, 2025
Change
00%
Bid527.6
Ask559.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Strike
5850
5850
Last Price-
Change
-
Bid537.6
Ask569.8
volume0
Intrest0
Last Price20.02Jun 03, 2025
Change
00%
Bid-
Ask17.1
volume0
Intrest2
Strike
5860
5860
Last Price397.77Jun 10, 2025
Change
00%
Bid547.6
Ask579.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Strike
5870
5870
Last Price-
Change
-
Bid557.6
Ask589.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Strike
5880
5880
Last Price421.09Jun 11, 2025
Change
00%
Bid567.6
Ask599.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Strike
5890
5890
Last Price-
Change
-
Bid577.6
Ask609.8
volume0
Intrest0
Last Price24Jun 05, 2025
Change
00%
Bid-
Ask17.1
volume0
Intrest2
Strike
5900
5900
Last Price-
Change
-
Bid587.6
Ask619.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask10.1
volume0
Intrest0
Strike
5910
5910
Last Price-
Change
-
Bid597.6
Ask629.8
volume0
Intrest0
Last Price16.6Jun 04, 2025
Change
00%
Bid-
Ask17.1
volume0
Intrest1
Strike
5920
5920
Last Price-
Change
-
Bid607.6
Ask639.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask15.1
volume0
Intrest0
Strike
5930
5930
Last Price-
Change
-
Bid617.6
Ask649.8
volume0
Intrest0
Last Price15Jun 02, 2025
Change
00%
Bid-
Ask17.1
volume0
Intrest1
Strike
5940
5940
Last Price-
Change
-
Bid627.6
Ask659.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Strike
5950
5950
Last Price-
Change
-
Bid637.6
Ask669.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
5960
5960
Last Price-
Change
-
Bid647.6
Ask679.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Strike
5970
5970
Last Price-
Change
-
Bid657.6
Ask689.8
volume0
Intrest0
Last Price13.7Jun 02, 2025
Change
00%
Bid-
Ask17.1
volume0
Intrest1
Strike
5980
5980
Last Price-
Change
-
Bid667.6
Ask699.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Strike
5990
5990
Last Price-
Change
-
Bid677.6
Ask709.8
volume0
Intrest0
Last Price6.43Jun 16, 2025
Change
00%
Bid-
Ask4
volume0
Intrest4
Strike
6000
6000
Last Price537.8Jun 10, 2025
Change
00%
Bid687.6
Ask719.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Strike
6010
6010
Last Price-
Change
-
Bid697.6
Ask729.8
volume0
Intrest0
Last Price8.2Jun 05, 2025
Change
00%
Bid-
Ask17.1
volume0
Intrest1
Strike
6020
6020
Last Price531Jun 10, 2025
Change
00%
Bid707.6
Ask739.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask10.1
volume0
Intrest0
Strike
6030
6030
Last Price-
Change
-
Bid717.6
Ask749.8
volume0
Intrest0
Last Price7.6Jun 04, 2025
Change
00%
Bid-
Ask17.1
volume0
Intrest1
Strike
6040
6040
Last Price-
Change
-
Bid727.6
Ask759.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Strike
6050
6050
Last Price-
Change
-
Bid737.6
Ask769.8
volume0
Intrest0
Last Price7.7Jun 05, 2025
Change
00%
Bid-
Ask17.1
volume0
Intrest8
Strike
6060
6060
Last Price-
Change
-
Bid747.6
Ask779.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Strike
6070
6070
Last Price-
Change
-
Bid757.6
Ask789.8
volume0
Intrest0
Last Price6.1Jun 05, 2025
Change
00%
Bid-
Ask17.1
volume0
Intrest7
Strike
6080
6080
Last Price-
Change
-
Bid767.6
Ask799.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Strike
6090
6090
Last Price-
Change
-
Bid777.6
Ask809.8
volume0
Intrest0
Last Price6.03Jun 16, 2025
Change
00%
Bid-
Ask15.7
volume0
Intrest3
Strike
6100
6100
Last Price769.1May 21, 2025
Change
00%
Bid787.6
Ask819.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Strike
6110
6110
Last Price-
Change
-
Bid797.6
Ask829.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Strike
6120
6120
Last Price789.78May 21, 2025
Change
00%
Bid807.6
Ask839.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Strike
6140
6140
Last Price-
Change
-
Bid827.6
Ask859.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Strike
6160
6160
Last Price-
Change
-
Bid847.6
Ask879.8
volume0
Intrest0
Last Price1Jun 16, 2025
Change
00%
Bid-
Ask17.1
volume0
Intrest1
Strike
6180
6180
Last Price-
Change
-
Bid867.6
Ask899.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Strike
6200
6200
Last Price869.13May 21, 2025
Change
00%
Bid887.6
Ask919.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17
volume0
Intrest0
Strike
6220
6220
Last Price-
Change
-
Bid907.6
Ask939.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17
volume0
Intrest0
Strike
6240
6240
Last Price-
Change
-
Bid927.6
Ask959.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17
volume0
Intrest0
Strike
6260
6260
Last Price-
Change
-
Bid947.6
Ask979.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17
volume0
Intrest0
Strike
6280
6280
Last Price-
Change
-
Bid967.6
Ask999.8
volume0
Intrest0
Last Price4.6Jun 05, 2025
Change
00%
Bid-
Ask10.1
volume0
Intrest1
Strike
6300
6300
Last Price-
Change
-
Bid987.6
Ask1019.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17
volume0
Intrest0
Strike
6320
6320
Last Price-
Change
-
Bid1007.6
Ask1039.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask10.1
volume0
Intrest0
Strike
6340
6340
Last Price-
Change
-
Bid1027.6
Ask1059.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask10.1
volume0
Intrest0
Strike
6360
6360
Last Price-
Change
-
Bid1047.6
Ask1079.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask10.1
volume0
Intrest0
Strike
6380
6380
Last Price-
Change
-
Bid1067.6
Ask1099.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
6400
6400
Last Price-
Change
-
Bid1087.6
Ask1119.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17
volume0
Intrest0
Strike
6420
6420
Last Price-
Change
-
Bid1107.6
Ask1139.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Strike
6440
6440
Last Price-
Change
-
Bid1127.6
Ask1159.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17
volume0
Intrest0
Strike
6460
6460
Last Price-
Change
-
Bid1147.6
Ask1179.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17
volume0
Intrest0
Strike
6480
6480
Last Price-
Change
-
Bid1167.6
Ask1199.8
volume0
Intrest0
Last Price0.05Jun 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Strike
6500
6500
Last Price-
Change
-
Bid1187.6
Ask1219.8
volume0
Intrest0
Last Price0.05Jun 18, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Strike
6520
6520
Last Price-
Change
-
Bid1207.6
Ask1239.8
volume0
Intrest0
Last Price0.05Jun 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
6540
6540
Last Price-
Change
-
Bid1227.6
Ask1259.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved