$35.24
0.481.38%
가까이에: -
$35.27
0.030.09%
시간외: Apr 17, 7:31 PM EDT
Comments
Loading...
Chewy (NYSE:CHWY) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Chewy의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Chewy에 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 Price15.1Apr 17, 2025
Change
-
Bid15.1
Ask16.7
volume2
Intrest0
Strike
20
20
Last Price0.52Apr 17, 2025
Change
-
Bid-
Ask0.21
volume1
Intrest0
Last Price13.75Apr 16, 2025
Change
00%
Bid13.1
Ask15.05
volume0
Intrest2
Strike
22
22
Last Price0.72Apr 17, 2025
Change
-
Bid-
Ask0.4
volume1
Intrest0
Last Price11.75Apr 14, 2025
Change
00%
Bid12.1
Ask14.55
volume0
Intrest1
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask1.34
volume0
Intrest0
Last Price-
Change
-
Bid11.45
Ask14.05
volume0
Intrest0
Strike
23
23
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask2.47
volume0
Intrest1
Last Price-
Change
-
Bid10.9
Ask13.55
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask1.52
volume0
Intrest0
Last Price9.85Mar 21, 2025
Change
00%
Bid10.5
Ask13.5
volume0
Intrest5
Strike
24
24
Last Price0.13Mar 21, 2025
Change
00%
Bid-
Ask2.84
volume0
Intrest0
Last Price-
Change
-
Bid9.75
Ask12.55
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price10.2Apr 17, 2025
Change
1.7320.43%
Bid9.65
Ask12.5
volume1
Intrest23
Strike
25
25
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest13
Last Price-
Change
-
Bid9.6
Ask11.55
volume0
Intrest0
Strike
25.5
25.5
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price9Mar 24, 2025
Change
00%
Bid9.15
Ask11.05
volume0
Intrest30
Strike
26
26
Last Price-
Change
-
Bid-
Ask2.47
volume0
Intrest0
Last Price-
Change
-
Bid8.65
Ask10.55
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask1.87
volume0
Intrest0
Last Price7.07Apr 09, 2025
Change
00%
Bid8.15
Ask10.05
volume0
Intrest23
Strike
27
27
Last Price0.28Apr 10, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest32
Last Price-
Change
-
Bid7.5
Ask9.6
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price5.99Apr 11, 2025
Change
00%
Bid7
Ask9.1
volume0
Intrest33
Strike
28
28
Last Price0.42Apr 10, 2025
Change
00%
Bid0.01
Ask0.48
volume0
Intrest15
Last Price3.7Apr 08, 2025
Change
00%
Bid5.4
Ask8.6
volume0
Intrest25
Strike
28.5
28.5
Last Price0.01Apr 17, 2025
Change
-
Bid-
Ask0.53
volume1
Intrest0
Last Price3.3Apr 07, 2025
Change
00%
Bid5.2
Ask8.1
volume0
Intrest38
Strike
29
29
Last Price0.71Apr 08, 2025
Change
00%
Bid0.01
Ask1.29
volume0
Intrest754
Last Price5.69Apr 17, 2025
Change
-
Bid3.7
Ask7.6
volume3
Intrest0
Strike
29.5
29.5
Last Price0.64Apr 15, 2025
Change
00%
Bid0.01
Ask0.7
volume0
Intrest3
Last Price5.35Apr 16, 2025
Change
00%
Bid4.75
Ask5.7
volume0
Intrest74
Strike
30
30
Last Price0.09Apr 17, 2025
Change
0.0535.71%
Bid0.07
Ask0.15
volume4
Intrest405
Last Price2.62Apr 08, 2025
Change
00%
Bid3.4
Ask6.65
volume0
Intrest1
Strike
30.5
30.5
Last Price0.08Apr 17, 2025
Change
0.0746.67%
Bid0.03
Ask1.33
volume1
Intrest21
Last Price4.22Apr 16, 2025
Change
00%
Bid3.85
Ask5.55
volume0
Intrest25
Strike
31
31
Last Price0.12Apr 17, 2025
Change
0.1147.83%
Bid0.02
Ask0.28
volume2
Intrest105
Last Price3.61Apr 11, 2025
Change
00%
Bid3.45
Ask5.65
volume0
Intrest9
Strike
31.5
31.5
Last Price0.15Apr 17, 2025
Change
0.1346.43%
Bid0.07
Ask0.4
volume3
Intrest14
Last Price3.19Apr 16, 2025
Change
00%
Bid3.15
Ask5.25
volume0
Intrest28
Strike
32
32
Last Price0.2Apr 17, 2025
Change
0.2454.55%
Bid0.06
Ask0.24
volume10
Intrest484
Last Price2.92Apr 16, 2025
Change
00%
Bid2.68
Ask3.35
volume0
Intrest17
Strike
32.5
32.5
Last Price0.27Apr 17, 2025
Change
0.0618.18%
Bid0.18
Ask0.25
volume4
Intrest3530
Last Price2.53Apr 17, 2025
Change
0.258.99%
Bid2.44
Ask2.68
volume19
Intrest253
Strike
33
33
Last Price0.33Apr 17, 2025
Change
0.1936.54%
Bid0.29
Ask0.33
volume42
Intrest1015
Last Price1.9Apr 17, 2025
Change
0.178.21%
Bid2.04
Ask2.24
volume121
Intrest109
Strike
33.5
33.5
Last Price0.38Apr 17, 2025
Change
0.3245.71%
Bid0.27
Ask0.41
volume1535
Intrest540
Last Price1.73Apr 17, 2025
Change
0.178.95%
Bid1.67
Ask2.05
volume39
Intrest111
Strike
34
34
Last Price0.49Apr 17, 2025
Change
0.3541.67%
Bid0.34
Ask0.54
volume655
Intrest694
Last Price1.4Apr 17, 2025
Change
0.021.41%
Bid1.26
Ask1.6
volume16
Intrest52
Strike
34.5
34.5
Last Price0.5Apr 17, 2025
Change
0.4949.49%
Bid0.52
Ask0.74
volume31
Intrest99
Last Price1.04Apr 17, 2025
Change
0.010.95%
Bid0.97
Ask1.16
volume423
Intrest253
Strike
35
35
Last Price0.85Apr 17, 2025
Change
0.4132.54%
Bid0.72
Ask0.9
volume118
Intrest105
Last Price0.81Apr 17, 2025
Change
0.0910%
Bid0.69
Ask0.9
volume367
Intrest361
Strike
35.5
35.5
Last Price1.13Apr 17, 2025
Change
0.1414.14%
Bid1
Ask1.15
volume87
Intrest49
Last Price0.61Apr 17, 2025
Change
0.011.67%
Bid0.55
Ask0.65
volume269
Intrest890
Strike
36
36
Last Price1.35Apr 17, 2025
Change
0.1411.57%
Bid1.2
Ask1.44
volume25
Intrest81
Last Price0.4Apr 17, 2025
Change
0.1527.27%
Bid0.37
Ask0.47
volume73
Intrest94
Strike
36.5
36.5
Last Price1.82Apr 17, 2025
Change
0.010.55%
Bid1.5
Ask1.77
volume33
Intrest6
Last Price0.28Apr 17, 2025
Change
0.1433.33%
Bid0.26
Ask0.3
volume333
Intrest716
Strike
37
37
Last Price2.13Apr 16, 2025
Change
00%
Bid1.77
Ask2.21
volume0
Intrest75
Last Price0.21Apr 17, 2025
Change
0.0519.23%
Bid0.17
Ask0.27
volume91
Intrest478
Strike
37.5
37.5
Last Price2.69Apr 17, 2025
Change
0.3313.98%
Bid2.14
Ask2.56
volume2
Intrest2
Last Price0.13Apr 17, 2025
Change
0.0735%
Bid0.12
Ask0.19
volume152
Intrest243
Strike
38
38
Last Price3.03Apr 17, 2025
Change
0.310.99%
Bid2.68
Ask3.9
volume2
Intrest20
Last Price0.15Apr 17, 2025
Change
0.0628.57%
Bid0.05
Ask0.34
volume18
Intrest19
Strike
38.5
38.5
Last Price-
Change
-
Bid1.99
Ask5.15
volume0
Intrest0
Last Price0.07Apr 17, 2025
Change
0.0853.33%
Bid0.05
Ask0.25
volume84
Intrest11
Strike
39
39
Last Price7.5Apr 09, 2025
Change
00%
Bid2.45
Ask5.9
volume0
Intrest16
Last Price0.28Apr 16, 2025
Change
00%
Bid0.04
Ask0.42
volume0
Intrest5
Strike
39.5
39.5
Last Price-
Change
-
Bid2.51
Ask5.75
volume0
Intrest0
Last Price0.06Apr 17, 2025
Change
0.0225%
Bid0.04
Ask0.07
volume59
Intrest367
Strike
40
40
Last Price7.15Mar 21, 2025
Change
00%
Bid3.1
Ask6.9
volume0
Intrest26
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Strike
40.5
40.5
Last Price-
Change
-
Bid3.95
Ask7.35
volume0
Intrest0
Last Price0.04Apr 17, 2025
Change
0.0120%
Bid-
Ask0.24
volume10
Intrest59
Strike
41
41
Last Price-
Change
-
Bid5.6
Ask7.75
volume0
Intrest0
Last Price0.16Apr 17, 2025
Change
-
Bid0.01
Ask0.36
volume3
Intrest0
Strike
41.5
41.5
Last Price6.7Apr 15, 2025
Change
00%
Bid5.2
Ask8.6
volume0
Intrest5
Last Price0.13Apr 17, 2025
Change
0.11550%
Bid-
Ask0.13
volume6
Intrest14
Strike
42
42
Last Price-
Change
-
Bid6.4
Ask9.5
volume0
Intrest0
Last Price-
Change
-
Bid0.01
Ask1
volume0
Intrest0
Strike
42.5
42.5
Last Price7.36Apr 17, 2025
Change
0.698.57%
Bid6.2
Ask10
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
43
43
Last Price7.85Apr 17, 2025
Change
-
Bid7.6
Ask9.8
volume7
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
43.5
43.5
Last Price8.45Apr 17, 2025
Change
0.050.59%
Bid7.2
Ask9.55
volume14
Intrest1
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
44
44
Last Price8.9Apr 17, 2025
Change
0.455.33%
Bid7.7
Ask10.35
volume1
Intrest6
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
44.5
44.5
Last Price-
Change
-
Bid8.95
Ask11.55
volume0
Intrest0
Last Price0.12Mar 24, 2025
Change
00%
Bid-
Ask0.84
volume0
Intrest29
Strike
45
45
Last Price-
Change
-
Bid9.65
Ask12.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
45.5
45.5
Last Price10.25Apr 17, 2025
Change
-
Bid9.2
Ask11.4
volume7
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
46
46
Last Price10.8Apr 17, 2025
Change
-
Bid10.45
Ask12.85
volume1
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume126
Intrest14
Strike
50
50
Last Price-
Change
-
Bid13.7
Ask14.9
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved