$4634.24
-118.56-2.49%
가까이에: -
$4634.24
0.000.00%
시간외: Mar 28, 4:05 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 Price1277.57Mar 27, 2025
Change
00%
Bid1126.6
Ask1156.3
volume0
Intrest1
Strike
3500
3500
Last Price0.35Mar 28, 2025
Change
0.140%
Bid0.2
Ask0.35
volume27
Intrest27
Last Price-
Change
-
Bid1076.7
Ask1103.7
volume0
Intrest0
Strike
3550
3550
Last Price0.4Mar 25, 2025
Change
00%
Bid-
Ask17.4
volume0
Intrest1
Last Price-
Change
-
Bid1064.2
Ask1101
volume0
Intrest0
Strike
3560
3560
Last Price-
Change
-
Bid-
Ask17.4
volume0
Intrest0
Last Price-
Change
-
Bid1044.3
Ask1080
volume0
Intrest0
Strike
3580
3580
Last Price-
Change
-
Bid-
Ask17.4
volume0
Intrest0
Last Price1177.67Mar 27, 2025
Change
00%
Bid1024
Ask1060
volume0
Intrest1
Strike
3600
3600
Last Price0.1Mar 28, 2025
Change
9.298.92%
Bid-
Ask0.4
volume5
Intrest1
Last Price-
Change
-
Bid1006.9
Ask1037.6
volume0
Intrest0
Strike
3620
3620
Last Price1.07Mar 19, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest5
Last Price-
Change
-
Bid989.9
Ask1020
volume0
Intrest0
Strike
3640
3640
Last Price4.9Mar 06, 2025
Change
00%
Bid-
Ask17.5
volume0
Intrest1
Last Price868.81Mar 17, 2025
Change
00%
Bid979.1
Ask1012
volume0
Intrest1
Strike
3650
3650
Last Price-
Change
-
Bid-
Ask17.6
volume0
Intrest0
Last Price-
Change
-
Bid968.7
Ask1000.6
volume0
Intrest0
Strike
3660
3660
Last Price-
Change
-
Bid-
Ask17.6
volume0
Intrest0
Last Price1211.9Mar 04, 2025
Change
00%
Bid952.6
Ask980
volume0
Intrest1
Strike
3680
3680
Last Price-
Change
-
Bid-
Ask17.6
volume0
Intrest0
Last Price-
Change
-
Bid929.2
Ask960
volume0
Intrest0
Strike
3700
3700
Last Price-
Change
-
Bid-
Ask17.7
volume0
Intrest0
Last Price-
Change
-
Bid909.5
Ask940
volume0
Intrest0
Strike
3720
3720
Last Price6.15Feb 28, 2025
Change
00%
Bid-
Ask17.8
volume0
Intrest1
Last Price-
Change
-
Bid889.3
Ask920
volume0
Intrest0
Strike
3740
3740
Last Price6.11Mar 04, 2025
Change
00%
Bid-
Ask17.8
volume0
Intrest1
Last Price-
Change
-
Bid868.5
Ask900
volume0
Intrest0
Strike
3760
3760
Last Price-
Change
-
Bid-
Ask17.9
volume0
Intrest0
Last Price637.99Mar 12, 2025
Change
00%
Bid848
Ask880
volume0
Intrest1
Strike
3780
3780
Last Price0.6Mar 24, 2025
Change
00%
Bid-
Ask18
volume0
Intrest10
Last Price-
Change
-
Bid825.9
Ask860
volume0
Intrest0
Strike
3800
3800
Last Price-
Change
-
Bid-
Ask18.1
volume0
Intrest0
Last Price-
Change
-
Bid804
Ask840
volume0
Intrest0
Strike
3820
3820
Last Price8.19Mar 07, 2025
Change
00%
Bid-
Ask6.5
volume0
Intrest1
Last Price-
Change
-
Bid788
Ask816.3
volume0
Intrest0
Strike
3840
3840
Last Price0.83Mar 26, 2025
Change
00%
Bid0.05
Ask9.2
volume0
Intrest10
Last Price-
Change
-
Bid779.1
Ask805.9
volume0
Intrest0
Strike
3850
3850
Last Price1.17Mar 28, 2025
Change
0.4256%
Bid1.1
Ask1.95
volume4
Intrest19
Last Price-
Change
-
Bid770
Ask796.4
volume0
Intrest0
Strike
3860
3860
Last Price3.03Mar 28, 2025
Change
1.4732.67%
Bid0.4
Ask8.1
volume2
Intrest1
Last Price-
Change
-
Bid760.3
Ask786.2
volume0
Intrest0
Strike
3870
3870
Last Price1.1Mar 25, 2025
Change
00%
Bid-
Ask9.3
volume0
Intrest1
Last Price-
Change
-
Bid744
Ask780
volume0
Intrest0
Strike
3880
3880
Last Price28.6Mar 13, 2025
Change
00%
Bid-
Ask18.5
volume0
Intrest11
Last Price-
Change
-
Bid741.7
Ask766.3
volume0
Intrest0
Strike
3890
3890
Last Price-
Change
-
Bid0.45
Ask9.4
volume0
Intrest0
Last Price-
Change
-
Bid730.2
Ask756.4
volume0
Intrest0
Strike
3900
3900
Last Price0.7Mar 28, 2025
Change
0.8554.84%
Bid0.8
Ask2
volume10
Intrest31
Last Price824Mar 28, 2025
Change
-
Bid716.9
Ask745.1
volume2
Intrest0
Strike
3910
3910
Last Price2.36Mar 28, 2025
Change
-
Bid0.55
Ask2.5
volume2
Intrest0
Last Price-
Change
-
Bid710.6
Ask736.6
volume0
Intrest0
Strike
3920
3920
Last Price3.35Mar 27, 2025
Change
00%
Bid0.6
Ask7.9
volume0
Intrest4
Last Price-
Change
-
Bid696.3
Ask730.2
volume0
Intrest0
Strike
3930
3930
Last Price-
Change
-
Bid0.15
Ask18.9
volume0
Intrest0
Last Price-
Change
-
Bid684.3
Ask720
volume0
Intrest0
Strike
3940
3940
Last Price-
Change
-
Bid0.25
Ask19
volume0
Intrest0
Last Price-
Change
-
Bid676.3
Ask710.4
volume0
Intrest0
Strike
3950
3950
Last Price-
Change
-
Bid0.3
Ask19
volume0
Intrest0
Last Price-
Change
-
Bid664
Ask700
volume0
Intrest0
Strike
3960
3960
Last Price-
Change
-
Bid0.7
Ask19.1
volume0
Intrest0
Last Price-
Change
-
Bid656
Ask690.6
volume0
Intrest0
Strike
3970
3970
Last Price-
Change
-
Bid0.25
Ask19.2
volume0
Intrest0
Last Price705.4Mar 07, 2025
Change
00%
Bid644
Ask680
volume0
Intrest1
Strike
3980
3980
Last Price-
Change
-
Bid-
Ask19.3
volume0
Intrest0
Last Price-
Change
-
Bid642
Ask667.4
volume0
Intrest0
Strike
3990
3990
Last Price-
Change
-
Bid1.4
Ask8.7
volume0
Intrest0
Last Price742.82Mar 27, 2025
Change
00%
Bid631.6
Ask657.8
volume0
Intrest1
Strike
4000
4000
Last Price3.5Mar 28, 2025
Change
2.65311.76%
Bid1.2
Ask4
volume8
Intrest11
Last Price-
Change
-
Bid620.7
Ask647.9
volume0
Intrest0
Strike
4010
4010
Last Price-
Change
-
Bid-
Ask10.4
volume0
Intrest0
Last Price-
Change
-
Bid605.5
Ask642.1
volume0
Intrest0
Strike
4020
4020
Last Price-
Change
-
Bid1.05
Ask19.9
volume0
Intrest0
Last Price-
Change
-
Bid596
Ask632
volume0
Intrest0
Strike
4030
4030
Last Price-
Change
-
Bid-
Ask20.5
volume0
Intrest0
Last Price408.6Mar 11, 2025
Change
00%
Bid593
Ask617.7
volume0
Intrest1
Strike
4040
4040
Last Price-
Change
-
Bid1.5
Ask10.8
volume0
Intrest0
Last Price517.3Mar 17, 2025
Change
00%
Bid582.7
Ask608.4
volume0
Intrest1
Strike
4050
4050
Last Price3Mar 28, 2025
Change
0.8522.08%
Bid1.5
Ask5.3
volume7
Intrest6
Last Price-
Change
-
Bid573.1
Ask598.4
volume0
Intrest0
Strike
4060
4060
Last Price3.75Mar 27, 2025
Change
00%
Bid1.6
Ask11.2
volume0
Intrest4
Last Price-
Change
-
Bid556.4
Ask592
volume0
Intrest0
Strike
4070
4070
Last Price4.16Mar 27, 2025
Change
00%
Bid1.7
Ask11.3
volume0
Intrest4
Last Price-
Change
-
Bid548
Ask582.1
volume0
Intrest0
Strike
4080
4080
Last Price3.8Mar 27, 2025
Change
00%
Bid1.75
Ask19
volume0
Intrest4
Last Price-
Change
-
Bid536.5
Ask572
volume0
Intrest0
Strike
4090
4090
Last Price2.01Mar 27, 2025
Change
00%
Bid1.85
Ask9.6
volume0
Intrest3
Last Price518.5Mar 17, 2025
Change
00%
Bid528
Ask564
volume0
Intrest0
Strike
4100
4100
Last Price4.45Mar 27, 2025
Change
00%
Bid1.9
Ask11.9
volume0
Intrest8
Last Price634.02Mar 27, 2025
Change
00%
Bid522.5
Ask549.6
volume0
Intrest1
Strike
4110
4110
Last Price-
Change
-
Bid2
Ask12.1
volume0
Intrest0
Last Price645.24Mar 27, 2025
Change
00%
Bid512.7
Ask539.8
volume0
Intrest1
Strike
4120
4120
Last Price4.69Mar 28, 2025
Change
0.6415.8%
Bid3.6
Ask11.5
volume11
Intrest3
Last Price-
Change
-
Bid502.2
Ask530
volume0
Intrest0
Strike
4130
4130
Last Price-
Change
-
Bid2.2
Ask12.6
volume0
Intrest0
Last Price315.9Mar 14, 2025
Change
00%
Bid488
Ask524
volume0
Intrest1
Strike
4140
4140
Last Price67.96Mar 10, 2025
Change
00%
Bid0.9
Ask21.9
volume0
Intrest1
Last Price307.9Mar 14, 2025
Change
00%
Bid480
Ask514.9
volume0
Intrest1
Strike
4150
4150
Last Price2.94Mar 26, 2025
Change
00%
Bid0.5
Ask22.2
volume0
Intrest7
Last Price316.7Mar 14, 2025
Change
00%
Bid473.9
Ask504
volume0
Intrest1
Strike
4160
4160
Last Price4.2Mar 24, 2025
Change
00%
Bid3
Ask22.5
volume0
Intrest7
Last Price-
Change
-
Bid460
Ask496
volume0
Intrest0
Strike
4170
4170
Last Price14.4Mar 27, 2025
Change
00%
Bid2.7
Ask13.8
volume0
Intrest1
Last Price-
Change
-
Bid454.4
Ask484
volume0
Intrest0
Strike
4180
4180
Last Price28.42Mar 07, 2025
Change
00%
Bid2.65
Ask23
volume0
Intrest5
Last Price-
Change
-
Bid444.8
Ask471.1
volume0
Intrest0
Strike
4190
4190
Last Price4.91Mar 27, 2025
Change
00%
Bid5
Ask14.5
volume0
Intrest2
Last Price283Mar 18, 2025
Change
00%
Bid433.8
Ask461.8
volume0
Intrest3
Strike
4200
4200
Last Price6.5Mar 28, 2025
Change
1.6132.92%
Bid5.5
Ask14
volume34
Intrest36
Last Price-
Change
-
Bid425.3
Ask451.8
volume0
Intrest0
Strike
4210
4210
Last Price5.16Mar 27, 2025
Change
00%
Bid5.5
Ask11
volume0
Intrest4
Last Price-
Change
-
Bid413.4
Ask448
volume0
Intrest0
Strike
4220
4220
Last Price5.24Mar 27, 2025
Change
00%
Bid5.3
Ask15.6
volume0
Intrest1
Last Price-
Change
-
Bid405
Ask436
volume0
Intrest0
Strike
4230
4230
Last Price5.71Mar 27, 2025
Change
00%
Bid6
Ask15.5
volume0
Intrest4
Last Price918.5Feb 19, 2025
Change
00%
Bid396.6
Ask428
volume0
Intrest2
Strike
4240
4240
Last Price4Mar 27, 2025
Change
00%
Bid5.9
Ask16.7
volume0
Intrest5
Last Price-
Change
-
Bid385.3
Ask414
volume0
Intrest0
Strike
4250
4250
Last Price6.43Mar 27, 2025
Change
00%
Bid6.7
Ask14.3
volume0
Intrest5
Last Price-
Change
-
Bid377.2
Ask404
volume0
Intrest0
Strike
4260
4260
Last Price6.65Mar 28, 2025
Change
40.3585.85%
Bid8.4
Ask13.3
volume1
Intrest2
Last Price-
Change
-
Bid369.6
Ask395
volume0
Intrest0
Strike
4270
4270
Last Price5.5Mar 27, 2025
Change
00%
Bid5.7
Ask18.8
volume0
Intrest3
Last Price222.7Mar 18, 2025
Change
00%
Bid359.4
Ask388
volume0
Intrest2
Strike
4280
4280
Last Price-
Change
-
Bid5.2
Ask27.1
volume0
Intrest0
Last Price-
Change
-
Bid349
Ask377.6
volume0
Intrest0
Strike
4290
4290
Last Price-
Change
-
Bid7.4
Ask20.5
volume0
Intrest0
Last Price323.1Mar 20, 2025
Change
00%
Bid339.9
Ask366.7
volume0
Intrest5
Strike
4300
4300
Last Price11Mar 28, 2025
Change
3.7451.52%
Bid9
Ask21.4
volume24
Intrest14
Last Price315.3Mar 19, 2025
Change
00%
Bid334.1
Ask357
volume0
Intrest1
Strike
4310
4310
Last Price-
Change
-
Bid9.4
Ask15.5
volume0
Intrest0
Last Price306.4Mar 19, 2025
Change
00%
Bid321.6
Ask347.5
volume0
Intrest0
Strike
4320
4320
Last Price9.5Mar 26, 2025
Change
00%
Bid5.8
Ask26.1
volume0
Intrest3
Last Price-
Change
-
Bid312.4
Ask337.7
volume0
Intrest0
Strike
4330
4330
Last Price13.41Mar 28, 2025
Change
-
Bid10.9
Ask17.9
volume4
Intrest0
Last Price-
Change
-
Bid302.8
Ask329.6
volume0
Intrest0
Strike
4340
4340
Last Price12.4Mar 28, 2025
Change
4.4555.97%
Bid10.1
Ask31.9
volume3
Intrest11
Last Price-
Change
-
Bid297.6
Ask322.6
volume0
Intrest0
Strike
4345
4345
Last Price-
Change
-
Bid11.2
Ask26.1
volume0
Intrest0
Last Price-
Change
-
Bid292
Ask315.6
volume0
Intrest0
Strike
4350
4350
Last Price14.96Mar 28, 2025
Change
32.1468.24%
Bid8.1
Ask20.5
volume14
Intrest3
Last Price-
Change
-
Bid289.6
Ask314.6
volume0
Intrest0
Strike
4355
4355
Last Price-
Change
-
Bid12.2
Ask21.5
volume0
Intrest0
Last Price229.63Mar 17, 2025
Change
00%
Bid281.7
Ask316
volume0
Intrest0
Strike
4360
4360
Last Price32.92Mar 20, 2025
Change
00%
Bid7.1
Ask33.4
volume0
Intrest0
Last Price-
Change
-
Bid281.5
Ask312
volume0
Intrest0
Strike
4365
4365
Last Price-
Change
-
Bid6
Ask33.9
volume0
Intrest0
Last Price-
Change
-
Bid275.7
Ask300.7
volume0
Intrest0
Strike
4370
4370
Last Price-
Change
-
Bid11.3
Ask26.7
volume0
Intrest0
Last Price-
Change
-
Bid274.3
Ask296.6
volume0
Intrest0
Strike
4375
4375
Last Price19.8Mar 28, 2025
Change
-
Bid11.2
Ask18.9
volume2
Intrest0
Last Price167.54Mar 12, 2025
Change
00%
Bid266.8
Ask291.5
volume0
Intrest1
Strike
4380
4380
Last Price17.8Mar 28, 2025
Change
8.7696.9%
Bid10.2
Ask22.7
volume2
Intrest8
Last Price-
Change
-
Bid262.8
Ask287.8
volume0
Intrest0
Strike
4385
4385
Last Price17.9Mar 28, 2025
Change
9.7118.29%
Bid11.2
Ask23.9
volume1
Intrest5
Last Price341.3Mar 24, 2025
Change
00%
Bid258.1
Ask282.7
volume0
Intrest1
Strike
4390
4390
Last Price11.48Mar 27, 2025
Change
00%
Bid11
Ask28.5
volume0
Intrest3
Last Price-
Change
-
Bid255.8
Ask278.3
volume0
Intrest0
Strike
4395
4395
Last Price48.6Mar 21, 2025
Change
00%
Bid11.8
Ask31.7
volume0
Intrest2
Last Price274.41Mar 28, 2025
Change
120.5130.52%
Bid249.9
Ask274.8
volume3
Intrest1
Strike
4400
4400
Last Price19.37Mar 28, 2025
Change
10.37115.22%
Bid14.4
Ask26.3
volume8
Intrest16
Last Price328.1Mar 24, 2025
Change
00%
Bid246.7
Ask270.8
volume0
Intrest1
Strike
4405
4405
Last Price10Mar 25, 2025
Change
00%
Bid13.7
Ask33.7
volume0
Intrest0
Last Price317.7Mar 24, 2025
Change
00%
Bid242.5
Ask266.9
volume0
Intrest1
Strike
4410
4410
Last Price-
Change
-
Bid11.7
Ask35.4
volume0
Intrest0
Last Price313.5Mar 24, 2025
Change
00%
Bid238.2
Ask262.6
volume0
Intrest1
Strike
4415
4415
Last Price18.72Mar 28, 2025
Change
8.6831.68%
Bid18.7
Ask30.5
volume9
Intrest2
Last Price-
Change
-
Bid232.1
Ask256.6
volume0
Intrest0
Strike
4420
4420
Last Price162.6Mar 10, 2025
Change
00%
Bid12.7
Ask31.7
volume0
Intrest1
Last Price229.6Mar 21, 2025
Change
00%
Bid228.5
Ask260
volume0
Intrest2
Strike
4425
4425
Last Price86.8Mar 21, 2025
Change
00%
Bid13.3
Ask43.3
volume0
Intrest1
Last Price300.7Mar 24, 2025
Change
00%
Bid225.4
Ask249.9
volume0
Intrest1
Strike
4430
4430
Last Price-
Change
-
Bid14.1
Ask33.6
volume0
Intrest0
Last Price191.6Mar 19, 2025
Change
00%
Bid221.3
Ask243.9
volume0
Intrest1
Strike
4435
4435
Last Price20.3Mar 28, 2025
Change
6877.01%
Bid14.6
Ask40
volume1
Intrest1
Last Price-
Change
-
Bid217.6
Ask241.7
volume0
Intrest0
Strike
4440
4440
Last Price20.55Mar 24, 2025
Change
00%
Bid22.2
Ask39.6
volume0
Intrest1
Last Price295.4Mar 24, 2025
Change
00%
Bid212
Ask235.8
volume0
Intrest5
Strike
4445
4445
Last Price54.7Mar 19, 2025
Change
00%
Bid22.9
Ask33.5
volume0
Intrest0
Last Price-
Change
-
Bid208.1
Ask233.1
volume0
Intrest0
Strike
4450
4450
Last Price30.05Mar 28, 2025
Change
14.9599.01%
Bid21.5
Ask34
volume5
Intrest12
Last Price287.7Mar 24, 2025
Change
00%
Bid204
Ask229
volume0
Intrest4
Strike
4455
4455
Last Price-
Change
-
Bid22.6
Ask35.6
volume0
Intrest0
Last Price285Mar 24, 2025
Change
00%
Bid201
Ask232
volume0
Intrest2
Strike
4460
4460
Last Price-
Change
-
Bid18.7
Ask48
volume0
Intrest0
Last Price323.9Mar 25, 2025
Change
00%
Bid196
Ask219.5
volume0
Intrest2
Strike
4465
4465
Last Price-
Change
-
Bid23.4
Ask39.8
volume0
Intrest0
Last Price263.9Mar 24, 2025
Change
00%
Bid192
Ask214.1
volume0
Intrest5
Strike
4470
4470
Last Price33Mar 28, 2025
Change
77.6370.17%
Bid24.6
Ask40.7
volume4
Intrest40
Last Price186.5Mar 20, 2025
Change
00%
Bid188
Ask210.2
volume0
Intrest2
Strike
4475
4475
Last Price-
Change
-
Bid23.9
Ask41.3
volume0
Intrest0
Last Price302Mar 25, 2025
Change
00%
Bid186.5
Ask212.6
volume0
Intrest2
Strike
4480
4480
Last Price-
Change
-
Bid23.4
Ask51.5
volume0
Intrest0
Last Price298.6Mar 25, 2025
Change
00%
Bid181.6
Ask203.5
volume0
Intrest2
Strike
4485
4485
Last Price-
Change
-
Bid25.9
Ask45.9
volume0
Intrest0
Last Price188.81Mar 28, 2025
Change
64.9925.61%
Bid178.1
Ask198.5
volume1
Intrest1
Strike
4490
4490
Last Price19.77Mar 27, 2025
Change
00%
Bid26
Ask46
volume0
Intrest12
Last Price289.1Mar 25, 2025
Change
00%
Bid173.6
Ask194.7
volume0
Intrest2
Strike
4495
4495
Last Price30.41Mar 28, 2025
Change
0.511.71%
Bid27.2
Ask46.9
volume2
Intrest1
Last Price262.08Mar 28, 2025
Change
31.0210.58%
Bid170
Ask190.9
volume2
Intrest42
Strike
4500
4500
Last Price38Mar 28, 2025
Change
17.2583.13%
Bid32.9
Ask47.5
volume20
Intrest12
Last Price-
Change
-
Bid166.3
Ask190.3
volume0
Intrest0
Strike
4505
4505
Last Price24.1Mar 28, 2025
Change
6.0533.52%
Bid33.1
Ask47.8
volume1
Intrest1
Last Price140Mar 17, 2025
Change
00%
Bid162.4
Ask183.4
volume0
Intrest1
Strike
4510
4510
Last Price50Mar 27, 2025
Change
00%
Bid30.8
Ask57.7
volume0
Intrest3
Last Price280.7Mar 25, 2025
Change
00%
Bid156.4
Ask179.8
volume0
Intrest1
Strike
4515
4515
Last Price17.05Mar 26, 2025
Change
00%
Bid34
Ask51.5
volume0
Intrest1
Last Price269.2Mar 25, 2025
Change
00%
Bid155.1
Ask176.1
volume0
Intrest3
Strike
4520
4520
Last Price27Mar 28, 2025
Change
7.4538.11%
Bid34.6
Ask53.2
volume1
Intrest2
Last Price264.2Mar 26, 2025
Change
00%
Bid149.3
Ask172.5
volume0
Intrest3
Strike
4525
4525
Last Price23.55Mar 26, 2025
Change
00%
Bid38.5
Ask54.8
volume0
Intrest1
Last Price282.9Mar 25, 2025
Change
00%
Bid145.7
Ask169
volume0
Intrest11
Strike
4530
4530
Last Price75Mar 20, 2025
Change
00%
Bid39.7
Ask53.4
volume0
Intrest1
Last Price279.2Mar 25, 2025
Change
00%
Bid144.2
Ask165.4
volume0
Intrest3
Strike
4535
4535
Last Price46.5Mar 28, 2025
Change
27.4143.46%
Bid39
Ask57.1
volume2
Intrest1
Last Price251.4Mar 25, 2025
Change
00%
Bid142.4
Ask162.6
volume0
Intrest3
Strike
4540
4540
Last Price228.9Mar 10, 2025
Change
00%
Bid46.9
Ask60.8
volume0
Intrest1
Last Price246.5Mar 25, 2025
Change
00%
Bid137.1
Ask158.5
volume0
Intrest5
Strike
4545
4545
Last Price-
Change
-
Bid43
Ask63
volume0
Intrest0
Last Price242.4Mar 26, 2025
Change
00%
Bid133.8
Ask154
volume0
Intrest1
Strike
4550
4550
Last Price52.1Mar 28, 2025
Change
25.6396.83%
Bid42.2
Ask57.9
volume13
Intrest10
Last Price241.5Mar 25, 2025
Change
00%
Bid129.2
Ask150.7
volume0
Intrest1
Strike
4555
4555
Last Price-
Change
-
Bid46.7
Ask61.7
volume0
Intrest0
Last Price240Mar 27, 2025
Change
00%
Bid126.9
Ask147.4
volume0
Intrest3
Strike
4560
4560
Last Price55.29Mar 28, 2025
Change
0.170.31%
Bid51.4
Ask60.3
volume4
Intrest6
Last Price-
Change
-
Bid123.5
Ask147.3
volume0
Intrest0
Strike
4565
4565
Last Price-
Change
-
Bid54.7
Ask64.9
volume0
Intrest0
Last Price-
Change
-
Bid119.6
Ask141.6
volume0
Intrest0
Strike
4570
4570
Last Price60Mar 28, 2025
Change
4241.18%
Bid55
Ask66.3
volume2
Intrest1
Last Price214.21Mar 26, 2025
Change
00%
Bid119
Ask138.7
volume0
Intrest1
Strike
4575
4575
Last Price-
Change
-
Bid53.1
Ask71.7
volume0
Intrest0
Last Price173.6Mar 28, 2025
Change
-
Bid114
Ask135.5
volume1
Intrest0
Strike
4580
4580
Last Price31.8Mar 28, 2025
Change
27.4946.37%
Bid54.7
Ask70.9
volume1
Intrest1
Last Price206.2Mar 26, 2025
Change
00%
Bid109.7
Ask132.6
volume0
Intrest2
Strike
4585
4585
Last Price35.65Mar 27, 2025
Change
00%
Bid59.6
Ask73.3
volume0
Intrest1
Last Price120.1Mar 28, 2025
Change
-
Bid108.1
Ask132.1
volume1
Intrest0
Strike
4590
4590
Last Price32.14Mar 27, 2025
Change
00%
Bid57.6
Ask77.6
volume0
Intrest6
Last Price112.73Mar 20, 2025
Change
00%
Bid105.1
Ask129.1
volume0
Intrest1
Strike
4595
4595
Last Price-
Change
-
Bid61.8
Ask77.2
volume0
Intrest0
Last Price123.8Mar 28, 2025
Change
29.2519.11%
Bid101.8
Ask126.3
volume5
Intrest5
Strike
4600
4600
Last Price71.8Mar 28, 2025
Change
38.6116.27%
Bid65.1
Ask78.3
volume16
Intrest8
Last Price-
Change
-
Bid101.5
Ask123.4
volume0
Intrest0
Strike
4605
4605
Last Price-
Change
-
Bid63.4
Ask83.4
volume0
Intrest0
Last Price137.22Mar 27, 2025
Change
00%
Bid96.5
Ask116.4
volume0
Intrest1
Strike
4610
4610
Last Price73.7Mar 28, 2025
Change
10.912.88%
Bid63.8
Ask83.3
volume1
Intrest15
Last Price183.06Mar 26, 2025
Change
00%
Bid92.9
Ask117.2
volume0
Intrest1
Strike
4615
4615
Last Price42.08Mar 25, 2025
Change
00%
Bid64
Ask92.3
volume0
Intrest1
Last Price190.9Mar 25, 2025
Change
00%
Bid90.3
Ask110.3
volume0
Intrest3
Strike
4620
4620
Last Price89.6Mar 28, 2025
Change
48.4117.48%
Bid70.8
Ask87.6
volume2
Intrest5
Last Price-
Change
-
Bid94.3
Ask106.8
volume0
Intrest0
Strike
4625
4625
Last Price48.1Mar 26, 2025
Change
00%
Bid71.6
Ask95.6
volume0
Intrest4
Last Price111.27Mar 28, 2025
Change
64.4836.69%
Bid84.1
Ask100.3
volume1
Intrest3
Strike
4630
4630
Last Price85.91Mar 28, 2025
Change
45.66113.44%
Bid77.1
Ask92.5
volume12
Intrest4
Last Price93.44Mar 28, 2025
Change
-
Bid86.3
Ask105.4
volume2
Intrest0
Strike
4635
4635
Last Price51Mar 26, 2025
Change
00%
Bid75.7
Ask95.4
volume0
Intrest3
Last Price100Mar 28, 2025
Change
64.439.17%
Bid76.9
Ask103.6
volume2
Intrest2
Strike
4640
4640
Last Price85.6Mar 28, 2025
Change
111.956.66%
Bid76.8
Ask100.8
volume1
Intrest3
Last Price102.47Mar 20, 2025
Change
00%
Bid78
Ask98
volume0
Intrest3
Strike
4645
4645
Last Price89.5Mar 28, 2025
Change
-
Bid81.3
Ask101.3
volume2
Intrest0
Last Price91.7Mar 28, 2025
Change
20.518.27%
Bid73.4
Ask93.4
volume10
Intrest6
Strike
4650
4650
Last Price92.94Mar 28, 2025
Change
50.94121.29%
Bid81.7
Ask101.7
volume10
Intrest3
Last Price150.1Mar 25, 2025
Change
00%
Bid71.9
Ask91.9
volume0
Intrest5
Strike
4660
4660
Last Price98.3Mar 28, 2025
Change
32.348.94%
Bid90.4
Ask106.2
volume3
Intrest1
Last Price76.3Mar 28, 2025
Change
52.8240.91%
Bid63.7
Ask81
volume2
Intrest1
Strike
4670
4670
Last Price105Mar 28, 2025
Change
53.4103.49%
Bid93
Ask112.9
volume3
Intrest7
Last Price85Mar 28, 2025
Change
73.546.37%
Bid61.5
Ask81.5
volume1
Intrest1
Strike
4675
4675
Last Price-
Change
-
Bid94.3
Ask118.7
volume0
Intrest0
Last Price80.37Mar 28, 2025
Change
59.6342.59%
Bid55.9
Ask77.6
volume3
Intrest12
Strike
4680
4680
Last Price101.92Mar 28, 2025
Change
50.7199.02%
Bid98.4
Ask118.4
volume6
Intrest2
Last Price-
Change
-
Bid59.9
Ask78.2
volume0
Intrest0
Strike
4685
4685
Last Price-
Change
-
Bid102
Ask122
volume0
Intrest0
Last Price66.1Mar 28, 2025
Change
7151.79%
Bid56.6
Ask76.6
volume10
Intrest5
Strike
4690
4690
Last Price103.78Mar 28, 2025
Change
6.225.65%
Bid107.2
Ask125.1
volume50
Intrest1
Last Price67Mar 28, 2025
Change
-
Bid55.2
Ask70
volume1
Intrest0
Strike
4695
4695
Last Price59.5Mar 27, 2025
Change
00%
Bid106.6
Ask126.9
volume0
Intrest1
Last Price68.58Mar 28, 2025
Change
73.3751.69%
Bid50.6
Ask70.6
volume10
Intrest9
Strike
4700
4700
Last Price118.46Mar 28, 2025
Change
50.4674.21%
Bid112
Ask123.9
volume9
Intrest26
Last Price-
Change
-
Bid47.8
Ask72.7
volume0
Intrest0
Strike
4705
4705
Last Price-
Change
-
Bid112.1
Ask134.4
volume0
Intrest0
Last Price100.22Mar 24, 2025
Change
00%
Bid48.6
Ask68.6
volume0
Intrest11
Strike
4710
4710
Last Price-
Change
-
Bid115.1
Ask136
volume0
Intrest0
Last Price90Mar 28, 2025
Change
-
Bid44
Ask68.9
volume1
Intrest0
Strike
4715
4715
Last Price-
Change
-
Bid118.6
Ask140
volume0
Intrest0
Last Price87.7Mar 28, 2025
Change
15.915.35%
Bid46.7
Ask62.8
volume1
Intrest15
Strike
4720
4720
Last Price128.01Mar 28, 2025
Change
0.110.09%
Bid121.4
Ask142.7
volume2
Intrest2
Last Price-
Change
-
Bid41.2
Ask60.8
volume0
Intrest0
Strike
4725
4725
Last Price129.5Mar 28, 2025
Change
-
Bid124.7
Ask144.6
volume1
Intrest0
Last Price102.01Mar 26, 2025
Change
00%
Bid43.1
Ask60.7
volume0
Intrest7
Strike
4730
4730
Last Price135.32Mar 28, 2025
Change
51.3561.15%
Bid127.9
Ask148
volume1
Intrest0
Last Price-
Change
-
Bid37.2
Ask57.2
volume0
Intrest0
Strike
4735
4735
Last Price-
Change
-
Bid131.1
Ask151.6
volume0
Intrest0
Last Price52Mar 28, 2025
Change
45.4546.64%
Bid37.2
Ask57
volume1
Intrest5
Strike
4740
4740
Last Price125Mar 28, 2025
Change
36.441.08%
Bid134.6
Ask154.6
volume1
Intrest5
Last Price-
Change
-
Bid38.1
Ask53.8
volume0
Intrest0
Strike
4745
4745
Last Price129Mar 28, 2025
Change
-
Bid138.6
Ask158.9
volume1
Intrest0
Last Price49.12Mar 28, 2025
Change
61.0455.41%
Bid33.7
Ask53.5
volume14
Intrest9
Strike
4750
4750
Last Price152.22Mar 28, 2025
Change
77.22102.96%
Bid142.5
Ask163.6
volume5
Intrest20
Last Price-
Change
-
Bid30.3
Ask56.5
volume0
Intrest0
Strike
4755
4755
Last Price-
Change
-
Bid144.9
Ask167.2
volume0
Intrest0
Last Price53.05Mar 28, 2025
Change
36.1840.55%
Bid31.4
Ask42.8
volume1
Intrest5
Strike
4760
4760
Last Price140Mar 28, 2025
Change
4852.17%
Bid148.4
Ask168
volume2
Intrest33
Last Price-
Change
-
Bid32.4
Ask51
volume0
Intrest0
Strike
4765
4765
Last Price88.33Mar 27, 2025
Change
00%
Bid152.1
Ask172.2
volume0
Intrest1
Last Price46.98Mar 28, 2025
Change
46.1549.55%
Bid31.3
Ask47.2
volume1
Intrest10
Strike
4770
4770
Last Price164.25Mar 28, 2025
Change
71.6377.34%
Bid155.8
Ask175.8
volume1
Intrest18
Last Price69.3Mar 28, 2025
Change
26.727.81%
Bid26.5
Ask46.4
volume1
Intrest3
Strike
4775
4775
Last Price97Mar 27, 2025
Change
00%
Bid159.9
Ask182.4
volume0
Intrest1
Last Price43.43Mar 28, 2025
Change
56.9756.74%
Bid27.7
Ask42.9
volume1
Intrest3
Strike
4780
4780
Last Price171.69Mar 28, 2025
Change
79.8486.92%
Bid163
Ask184
volume1
Intrest11
Last Price-
Change
-
Bid25.3
Ask45
volume0
Intrest0
Strike
4785
4785
Last Price-
Change
-
Bid166.7
Ask190.5
volume0
Intrest0
Last Price46.05Mar 28, 2025
Change
47.5550.8%
Bid24.7
Ask41.4
volume11
Intrest11
Strike
4790
4790
Last Price180.2Mar 28, 2025
Change
75.271.62%
Bid169.5
Ask194.2
volume2
Intrest5
Last Price-
Change
-
Bid25.1
Ask39.3
volume0
Intrest0
Strike
4795
4795
Last Price-
Change
-
Bid170
Ask195
volume0
Intrest0
Last Price29Mar 28, 2025
Change
4158.57%
Bid22.9
Ask35.7
volume5
Intrest10
Strike
4800
4800
Last Price181.26Mar 28, 2025
Change
70.1963.19%
Bid173.3
Ask202
volume3
Intrest3
Last Price-
Change
-
Bid16.5
Ask35.1
volume0
Intrest0
Strike
4805
4805
Last Price-
Change
-
Bid177.9
Ask202.9
volume0
Intrest0
Last Price31.46Mar 28, 2025
Change
0.160.51%
Bid21.2
Ask34
volume1
Intrest6
Strike
4810
4810
Last Price119.1Mar 25, 2025
Change
00%
Bid180.9
Ask205.4
volume0
Intrest1
Last Price-
Change
-
Bid20.4
Ask33
volume0
Intrest0
Strike
4815
4815
Last Price184.5Mar 28, 2025
Change
-
Bid185.3
Ask209.7
volume2
Intrest0
Last Price30Mar 28, 2025
Change
39.356.71%
Bid20.1
Ask35.6
volume1
Intrest3
Strike
4820
4820
Last Price244.4Mar 20, 2025
Change
00%
Bid194.2
Ask215.1
volume0
Intrest3
Last Price36.45Mar 27, 2025
Change
00%
Bid14.4
Ask30.2
volume0
Intrest6
Strike
4830
4830
Last Price196.1Mar 28, 2025
Change
51.3535.47%
Bid197.5
Ask222.5
volume3
Intrest1
Last Price45.5Mar 28, 2025
Change
10.118.17%
Bid16.8
Ask27.1
volume5
Intrest4
Strike
4840
4840
Last Price85.2Feb 25, 2025
Change
00%
Bid207
Ask232
volume0
Intrest2
Last Price19Mar 28, 2025
Change
4268.85%
Bid10.8
Ask29
volume25
Intrest21
Strike
4850
4850
Last Price498.27Mar 11, 2025
Change
00%
Bid218.8
Ask241.8
volume0
Intrest2
Last Price47.8Mar 26, 2025
Change
00%
Bid7.7
Ask24
volume0
Intrest2
Strike
4860
4860
Last Price-
Change
-
Bid223
Ask247.3
volume0
Intrest0
Last Price255Feb 27, 2025
Change
00%
Bid7.2
Ask27.2
volume0
Intrest0
Strike
4870
4870
Last Price145.8Mar 25, 2025
Change
00%
Bid232.4
Ask264
volume0
Intrest2
Last Price40.08Mar 26, 2025
Change
00%
Bid5.9
Ask25.8
volume0
Intrest4
Strike
4880
4880
Last Price161.9Mar 25, 2025
Change
00%
Bid240.4
Ask272
volume0
Intrest2
Last Price-
Change
-
Bid11.2
Ask20.6
volume0
Intrest0
Strike
4890
4890
Last Price157.5Mar 25, 2025
Change
00%
Bid252.8
Ask275.8
volume0
Intrest5
Last Price20Mar 28, 2025
Change
5.4521.41%
Bid2.8
Ask20.5
volume4
Intrest19
Strike
4900
4900
Last Price164.3Mar 25, 2025
Change
00%
Bid260.9
Ask285.8
volume0
Intrest5
Last Price13.72Mar 28, 2025
Change
16.2854.27%
Bid9.6
Ask19.7
volume4
Intrest1
Strike
4910
4910
Last Price216.1Mar 24, 2025
Change
00%
Bid267.7
Ask291.6
volume0
Intrest3
Last Price13.49Mar 28, 2025
Change
18.1157.31%
Bid8.1
Ask15.7
volume1
Intrest3
Strike
4920
4920
Last Price225.7Mar 24, 2025
Change
00%
Bid277.1
Ask306.1
volume0
Intrest1
Last Price27.41Mar 26, 2025
Change
00%
Bid7.7
Ask17.3
volume0
Intrest3
Strike
4930
4930
Last Price98.1Feb 26, 2025
Change
00%
Bid288
Ask310.4
volume0
Intrest3
Last Price15.12Mar 19, 2025
Change
00%
Bid6.3
Ask14.7
volume0
Intrest1
Strike
4940
4940
Last Price250.8Mar 24, 2025
Change
00%
Bid297
Ask321.8
volume0
Intrest2
Last Price10.9Mar 28, 2025
Change
15.158.08%
Bid6.3
Ask13.9
volume4
Intrest3
Strike
4950
4950
Last Price251.1Mar 24, 2025
Change
00%
Bid305.2
Ask334.1
volume0
Intrest4
Last Price15.53Mar 28, 2025
Change
1.257.45%
Bid6.3
Ask11.8
volume1
Intrest1
Strike
4960
4960
Last Price307.5Mar 28, 2025
Change
40.915.34%
Bid314.3
Ask343.5
volume2
Intrest1
Last Price46.1Mar 07, 2025
Change
00%
Bid5.2
Ask14.5
volume0
Intrest2
Strike
4970
4970
Last Price275.8Mar 24, 2025
Change
00%
Bid323.8
Ask352
volume0
Intrest3
Last Price18Mar 27, 2025
Change
00%
Bid4.2
Ask14
volume0
Intrest3
Strike
4980
4980
Last Price289.7Mar 24, 2025
Change
00%
Bid333.9
Ask364
volume0
Intrest2
Last Price16.04Mar 26, 2025
Change
00%
Bid4
Ask11.3
volume0
Intrest1
Strike
4990
4990
Last Price283.3Mar 24, 2025
Change
00%
Bid342.9
Ask372
volume0
Intrest5
Last Price8.14Mar 28, 2025
Change
8.6651.55%
Bid3.6
Ask14.8
volume6
Intrest22
Strike
5000
5000
Last Price294.9Mar 24, 2025
Change
00%
Bid352.6
Ask379.9
volume0
Intrest2
Last Price15.5Mar 27, 2025
Change
00%
Bid2.6
Ask13.2
volume0
Intrest2
Strike
5010
5010
Last Price257.85Mar 27, 2025
Change
00%
Bid362.2
Ask389.8
volume0
Intrest4
Last Price5.5Mar 28, 2025
Change
237.997.74%
Bid2.6
Ask7.1
volume1
Intrest2
Strike
5020
5020
Last Price252.5Mar 25, 2025
Change
00%
Bid371.9
Ask400
volume0
Intrest12
Last Price12Mar 24, 2025
Change
00%
Bid2.25
Ask14
volume0
Intrest1
Strike
5030
5030
Last Price377.3Mar 28, 2025
Change
99.135.62%
Bid381.7
Ask410.8
volume2
Intrest4
Last Price10.5Mar 24, 2025
Change
00%
Bid2.1
Ask13.6
volume0
Intrest1
Strike
5040
5040
Last Price336.2Mar 24, 2025
Change
00%
Bid391.8
Ask420
volume0
Intrest2
Last Price7.78Mar 28, 2025
Change
3.4230.54%
Bid2
Ask12.5
volume5
Intrest9
Strike
5050
5050
Last Price333.2Mar 24, 2025
Change
00%
Bid401.2
Ask427.4
volume0
Intrest3
Last Price285Feb 18, 2025
Change
00%
Bid1.9
Ask13
volume0
Intrest1
Strike
5060
5060
Last Price352Mar 24, 2025
Change
00%
Bid411.8
Ask438.6
volume0
Intrest2
Last Price4Mar 19, 2025
Change
00%
Bid2.5
Ask12.8
volume0
Intrest1
Strike
5070
5070
Last Price314.7Mar 26, 2025
Change
00%
Bid416
Ask452
volume0
Intrest2
Last Price45.4Mar 06, 2025
Change
00%
Bid1.1
Ask12.5
volume0
Intrest2
Strike
5080
5080
Last Price334.7Mar 25, 2025
Change
00%
Bid427.5
Ask460
volume0
Intrest5
Last Price4.21Mar 21, 2025
Change
00%
Bid-
Ask12.3
volume0
Intrest3
Strike
5090
5090
Last Price360.6Mar 26, 2025
Change
00%
Bid440.3
Ask465.9
volume0
Intrest1
Last Price9.92Mar 28, 2025
Change
0.080.8%
Bid2.25
Ask12.1
volume8
Intrest25
Strike
5100
5100
Last Price332.8Mar 25, 2025
Change
00%
Bid450.5
Ask476.1
volume0
Intrest2
Last Price9.82Mar 28, 2025
Change
173.1894.63%
Bid2.05
Ask12
volume8
Intrest3
Strike
5110
5110
Last Price-
Change
-
Bid460.1
Ask485.5
volume0
Intrest0
Last Price179.1Feb 20, 2025
Change
00%
Bid1.35
Ask11.8
volume0
Intrest2
Strike
5120
5120
Last Price363Mar 26, 2025
Change
00%
Bid475.5
Ask496.2
volume0
Intrest3
Last Price5.91Mar 26, 2025
Change
00%
Bid-
Ask11.7
volume0
Intrest7
Strike
5130
5130
Last Price-
Change
-
Bid476
Ask512
volume0
Intrest0
Last Price9Mar 10, 2025
Change
00%
Bid1.25
Ask11.5
volume0
Intrest1
Strike
5140
5140
Last Price358.2Mar 25, 2025
Change
00%
Bid495.3
Ask517.9
volume0
Intrest1
Last Price2.75Mar 28, 2025
Change
3.7857.89%
Bid2
Ask11.4
volume5
Intrest3
Strike
5150
5150
Last Price348.15Mar 04, 2025
Change
00%
Bid504
Ask527.6
volume0
Intrest0
Last Price-
Change
-
Bid1.15
Ask11.3
volume0
Intrest0
Strike
5160
5160
Last Price-
Change
-
Bid513.9
Ask538
volume0
Intrest0
Last Price7.74Mar 25, 2025
Change
00%
Bid-
Ask11.2
volume0
Intrest1
Strike
5170
5170
Last Price-
Change
-
Bid516
Ask552
volume0
Intrest0
Last Price-
Change
-
Bid0.8
Ask11.1
volume0
Intrest0
Strike
5180
5180
Last Price-
Change
-
Bid527.7
Ask560
volume0
Intrest0
Last Price-
Change
-
Bid1
Ask11
volume0
Intrest0
Strike
5190
5190
Last Price-
Change
-
Bid544.8
Ask567.8
volume0
Intrest0
Last Price2.25Mar 28, 2025
Change
0.9529.69%
Bid1.5
Ask10.9
volume6
Intrest7
Strike
5200
5200
Last Price299Mar 04, 2025
Change
00%
Bid553.6
Ask577.6
volume0
Intrest0
Last Price115.54Feb 21, 2025
Change
00%
Bid0.85
Ask10.9
volume0
Intrest2
Strike
5210
5210
Last Price-
Change
-
Bid563.5
Ask587.9
volume0
Intrest0
Last Price87.4Feb 24, 2025
Change
00%
Bid0.7
Ask10.7
volume0
Intrest1
Strike
5220
5220
Last Price-
Change
-
Bid567.7
Ask600
volume0
Intrest0
Last Price-
Change
-
Bid0.8
Ask10.7
volume0
Intrest0
Strike
5230
5230
Last Price-
Change
-
Bid576.2
Ask610
volume0
Intrest0
Last Price-
Change
-
Bid0.75
Ask10.7
volume0
Intrest0
Strike
5240
5240
Last Price-
Change
-
Bid584.3
Ask620
volume0
Intrest0
Last Price2.1Mar 21, 2025
Change
00%
Bid-
Ask10.6
volume0
Intrest5
Strike
5250
5250
Last Price-
Change
-
Bid596
Ask632
volume0
Intrest0
Last Price3Mar 20, 2025
Change
00%
Bid0.05
Ask10.6
volume0
Intrest3
Strike
5260
5260
Last Price-
Change
-
Bid606.3
Ask640
volume0
Intrest0
Last Price-
Change
-
Bid0.1
Ask10.5
volume0
Intrest0
Strike
5270
5270
Last Price797.8Mar 18, 2025
Change
00%
Bid616
Ask652
volume0
Intrest0
Last Price7.5Mar 11, 2025
Change
00%
Bid0.45
Ask10.5
volume0
Intrest2
Strike
5280
5280
Last Price-
Change
-
Bid626.5
Ask660
volume0
Intrest0
Last Price-
Change
-
Bid0.4
Ask10.5
volume0
Intrest0
Strike
5290
5290
Last Price-
Change
-
Bid638.2
Ask672
volume0
Intrest0
Last Price5.1Mar 17, 2025
Change
00%
Bid-
Ask10.4
volume0
Intrest5
Strike
5300
5300
Last Price-
Change
-
Bid646.8
Ask680
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask10.4
volume0
Intrest0
Strike
5310
5310
Last Price912.9Mar 12, 2025
Change
00%
Bid656
Ask692
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask10.3
volume0
Intrest0
Strike
5320
5320
Last Price-
Change
-
Bid673.6
Ask697.2
volume0
Intrest0
Last Price-
Change
-
Bid0.45
Ask10.3
volume0
Intrest0
Strike
5330
5330
Last Price620Mar 28, 2025
Change
-
Bid683.9
Ask707.2
volume5
Intrest0
Last Price-
Change
-
Bid0.45
Ask10.3
volume0
Intrest0
Strike
5340
5340
Last Price-
Change
-
Bid693.1
Ask716.6
volume0
Intrest0
Last Price1.25Mar 28, 2025
Change
35.5596.6%
Bid1.1
Ask1.5
volume36
Intrest1
Strike
5350
5350
Last Price-
Change
-
Bid703.1
Ask726.1
volume0
Intrest0
Last Price-
Change
-
Bid0.4
Ask10.2
volume0
Intrest0
Strike
5360
5360
Last Price-
Change
-
Bid713.1
Ask737.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask10.2
volume0
Intrest0
Strike
5370
5370
Last Price-
Change
-
Bid719.3
Ask751
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask10.2
volume0
Intrest0
Strike
5380
5380
Last Price-
Change
-
Bid731.5
Ask760
volume0
Intrest0
Last Price6.6Mar 10, 2025
Change
00%
Bid0.35
Ask10.2
volume0
Intrest3
Strike
5390
5390
Last Price-
Change
-
Bid743.1
Ask763.2
volume0
Intrest0
Last Price0.95Mar 28, 2025
Change
1.662.75%
Bid0.8
Ask1.95
volume8
Intrest24
Strike
5400
5400
Last Price-
Change
-
Bid754.6
Ask778.4
volume0
Intrest0
Last Price-
Change
-
Bid0.2
Ask10.1
volume0
Intrest0
Strike
5410
5410
Last Price-
Change
-
Bid763.1
Ask783.2
volume0
Intrest0
Last Price27Feb 27, 2025
Change
00%
Bid0.3
Ask10.1
volume0
Intrest2
Strike
5420
5420
Last Price-
Change
-
Bid773.4
Ask800
volume0
Intrest0
Last Price-
Change
-
Bid0.3
Ask10.1
volume0
Intrest0
Strike
5430
5430
Last Price-
Change
-
Bid783.1
Ask808
volume0
Intrest0
Last Price31.2Feb 25, 2025
Change
00%
Bid-
Ask10.1
volume0
Intrest1
Strike
5440
5440
Last Price-
Change
-
Bid784.7
Ask820
volume0
Intrest0
Last Price-
Change
-
Bid0.5
Ask10
volume0
Intrest0
Strike
5450
5450
Last Price-
Change
-
Bid801
Ask831
volume0
Intrest0
Last Price-
Change
-
Bid0.25
Ask10
volume0
Intrest0
Strike
5460
5460
Last Price-
Change
-
Bid808.9
Ask840
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Strike
5480
5480
Last Price-
Change
-
Bid834.6
Ask858.3
volume0
Intrest0
Last Price1.08Mar 28, 2025
Change
0.1617.39%
Bid0.4
Ask9.9
volume4
Intrest5
Strike
5500
5500
Last Price-
Change
-
Bid853.1
Ask878.4
volume0
Intrest0
Last Price-
Change
-
Bid0.15
Ask9.9
volume0
Intrest0
Strike
5520
5520
Last Price-
Change
-
Bid873.1
Ask896.7
volume0
Intrest0
Last Price-
Change
-
Bid0.15
Ask9.9
volume0
Intrest0
Strike
5540
5540
Last Price-
Change
-
Bid893.8
Ask918
volume0
Intrest0
Last Price0.88Mar 28, 2025
Change
-
Bid0.35
Ask1.3
volume15
Intrest0
Strike
5550
5550
Last Price-
Change
-
Bid903.1
Ask922.3
volume0
Intrest0
Last Price4.9Mar 10, 2025
Change
00%
Bid-
Ask9.8
volume0
Intrest1
Strike
5560
5560
Last Price-
Change
-
Bid913.1
Ask938.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17.4
volume0
Intrest0
Strike
5580
5580
Last Price-
Change
-
Bid933.1
Ask960
volume0
Intrest0
Last Price50Feb 19, 2025
Change
00%
Bid-
Ask17.4
volume0
Intrest1
Strike
5600
5600
Last Price-
Change
-
Bid951.1
Ask980
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17.4
volume0
Intrest0
Strike
5620
5620
Last Price-
Change
-
Bid974
Ask1000
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17.3
volume0
Intrest0
Strike
5640
5640
Last Price-
Change
-
Bid988.8
Ask1020
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17.3
volume0
Intrest0
Strike
5650
5650
Last Price-
Change
-
Bid1003.1
Ask1032
volume0
Intrest0
Last Price5.3Mar 10, 2025
Change
00%
Bid-
Ask17.3
volume0
Intrest3
Strike
5660
5660
Last Price-
Change
-
Bid1013.1
Ask1040
volume0
Intrest0
Last Price3.5Mar 10, 2025
Change
00%
Bid-
Ask17.3
volume0
Intrest5
Strike
5680
5680
Last Price-
Change
-
Bid1024.4
Ask1060
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17.3
volume0
Intrest0
Strike
5700
5700
Last Price-
Change
-
Bid1044.6
Ask1080
volume0
Intrest0
Last Price0.6Mar 24, 2025
Change
00%
Bid-
Ask9.6
volume0
Intrest4
Strike
5720
5720
Last Price-
Change
-
Bid1073.1
Ask1100
volume0
Intrest0
Last Price0.15Mar 21, 2025
Change
00%
Bid-
Ask9.6
volume0
Intrest3
Strike
5740
5740
Last Price-
Change
-
Bid1089.4
Ask1120
volume0
Intrest0
Last Price0.35Mar 26, 2025
Change
00%
Bid-
Ask9.6
volume0
Intrest12
Strike
5750
5750
Last Price1145.1Mar 21, 2025
Change
00%
Bid1097.5
Ask1132
volume0
Intrest0
Last Price0.55Mar 24, 2025
Change
00%
Bid-
Ask9.5
volume0
Intrest1
Strike
5760
5760
Last Price-
Change
-
Bid1107.5
Ask1140
volume0
Intrest0
Last Price1.1Mar 21, 2025
Change
00%
Bid-
Ask9.5
volume0
Intrest2
Strike
5780
5780
Last Price-
Change
-
Bid1129.4
Ask1160
volume0
Intrest0
Last Price0.45Mar 24, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Strike
5800
5800
Last Price-
Change
-
Bid1147.5
Ask1180
volume0
Intrest0
Last Price1.1Mar 19, 2025
Change
00%
Bid-
Ask9.5
volume0
Intrest2
Strike
5820
5820
Last Price-
Change
-
Bid1167.5
Ask1200
volume0
Intrest0
Last Price0.35Mar 24, 2025
Change
00%
Bid-
Ask9.4
volume0
Intrest1
Strike
5840
5840
Last Price-
Change
-
Bid1187.5
Ask1220
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask9.4
volume0
Intrest0
Strike
5860
5860
Last Price-
Change
-
Bid1206.9
Ask1240
volume0
Intrest0
Last Price18.6Feb 14, 2025
Change
00%
Bid-
Ask9.4
volume0
Intrest0
Strike
5880
5880
Last Price896Feb 25, 2025
Change
00%
Bid1233.1
Ask1260
volume0
Intrest0
Last Price0.2Mar 24, 2025
Change
00%
Bid-
Ask9.3
volume0
Intrest11
Strike
5900
5900
Last Price-
Change
-
Bid1254.8
Ask1280
volume0
Intrest0
Last Price18Feb 20, 2025
Change
00%
Bid-
Ask9.3
volume0
Intrest1
Strike
5920
5920
Last Price-
Change
-
Bid1272.6
Ask1300
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
5940
5940
Last Price-
Change
-
Bid1286.8
Ask1320
volume0
Intrest0
Last Price15.6Feb 18, 2025
Change
00%
Bid-
Ask9.3
volume0
Intrest1
Strike
5960
5960
Last Price-
Change
-
Bid1305.4
Ask1340
volume0
Intrest0
Last Price2.6Mar 06, 2025
Change
00%
Bid-
Ask9.2
volume0
Intrest1
Strike
5980
5980
Last Price-
Change
-
Bid1327.3
Ask1360
volume0
Intrest0
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask2.7
volume0
Intrest7
Strike
6000
6000
Last Price-
Change
-
Bid1347.3
Ask1380
volume0
Intrest0
Last Price11.4Feb 20, 2025
Change
00%
Bid-
Ask17.1
volume0
Intrest1
Strike
6020
6020
Last Price-
Change
-
Bid1367.3
Ask1400
volume0
Intrest0
Last Price15.1Feb 19, 2025
Change
00%
Bid-
Ask17.1
volume0
Intrest1
Strike
6040
6040
Last Price-
Change
-
Bid1387.3
Ask1420
volume0
Intrest0
Last Price14Feb 19, 2025
Change
00%
Bid-
Ask17.1
volume0
Intrest1
Strike
6060
6060
Last Price-
Change
-
Bid1407.5
Ask1440
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest1
Strike
6080
6080
Last Price-
Change
-
Bid1427.5
Ask1460
volume0
Intrest0
Last Price10.8Feb 19, 2025
Change
00%
Bid-
Ask17.1
volume0
Intrest1
Strike
6100
6100
Last Price-
Change
-
Bid1449
Ask1480
volume0
Intrest0
Last Price11.4Feb 19, 2025
Change
00%
Bid-
Ask17.1
volume0
Intrest0
Strike
6120
6120
Last Price-
Change
-
Bid1467.5
Ask1500
volume0
Intrest0
Last Price7.4Feb 18, 2025
Change
00%
Bid-
Ask17.1
volume0
Intrest1
Strike
6140
6140
Last Price-
Change
-
Bid1487.5
Ask1520
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Strike
6160
6160
Last Price-
Change
-
Bid1507.5
Ask1540
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Strike
6180
6180
Last Price-
Change
-
Bid1529
Ask1558.9
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask0.15
volume1
Intrest14
Strike
6200
6200
Last Price-
Change
-
Bid1549
Ask1578.9
volume0
Intrest0
Last Price7.3Feb 19, 2025
Change
00%
Bid-
Ask17.1
volume0
Intrest1
Strike
6220
6220
Last Price-
Change
-
Bid1569
Ask1598.9
volume0
Intrest0
Last Price4.1Feb 20, 2025
Change
00%
Bid-
Ask17.1
volume0
Intrest1
Strike
6240
6240
Last Price-
Change
-
Bid1587.5
Ask1620
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask14
volume0
Intrest0
Strike
6260
6260
Last Price-
Change
-
Bid1607.5
Ask1640
volume0
Intrest0
Last Price3.4Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
6280
6280
Last Price-
Change
-
Bid1627.5
Ask1660
volume0
Intrest0
Last Price0.3Mar 27, 2025
Change
00%
Bid-
Ask2.75
volume0
Intrest12
Strike
6300
6300
Last Price-
Change
-
Bid1649
Ask1680
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved