$1010.47
18.931.91%
가까이에: -
$1010.47
0.000.00%
시간외: 4:53 PM EDT
Comments
Loading...
Costco Wholesale (NASDAQ:COST) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Costco Wholesale의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Costco Wholesale에 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 Price429.59Apr 22, 2025
Change
00%
Bid456.3
Ask462.85
volume0
Intrest0
Strike
550
550
Last Price1.17Apr 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest32
Last Price-
Change
-
Bid451.3
Ask457.9
volume0
Intrest0
Strike
555
555
Last Price0.93May 15, 2025
Change
0.84933.33%
Bid-
Ask0.95
volume1
Intrest1
Last Price-
Change
-
Bid446.3
Ask453
volume0
Intrest0
Strike
560
560
Last Price0.94May 15, 2025
Change
0.75394.74%
Bid-
Ask0.95
volume1
Intrest1
Last Price-
Change
-
Bid441.3
Ask447.9
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid436.3
Ask443.6
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid431.35
Ask438.55
volume0
Intrest0
Strike
575
575
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price398.57Apr 30, 2025
Change
00%
Bid426.3
Ask434.45
volume0
Intrest0
Strike
580
580
Last Price0.3Apr 29, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest5
Last Price-
Change
-
Bid421.3
Ask428.65
volume0
Intrest0
Strike
585
585
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid416.3
Ask423.7
volume0
Intrest0
Strike
590
590
Last Price0.8May 08, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price382.22Apr 22, 2025
Change
00%
Bid411.3
Ask418.1
volume0
Intrest1
Strike
595
595
Last Price1May 08, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price390.7Apr 17, 2025
Change
00%
Bid406.35
Ask413.15
volume0
Intrest3
Strike
600
600
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid401.35
Ask408.7
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid396.35
Ask403.7
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid391.35
Ask398.7
volume0
Intrest0
Strike
615
615
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid386.35
Ask393.2
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid381.35
Ask388.7
volume0
Intrest0
Strike
625
625
Last Price0.75May 14, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest0
Last Price370.55May 01, 2025
Change
00%
Bid376.35
Ask383.2
volume0
Intrest0
Strike
630
630
Last Price0.78May 14, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid371.4
Ask378.7
volume0
Intrest0
Strike
635
635
Last Price1Apr 11, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest5
Last Price338.35Apr 30, 2025
Change
00%
Bid366.35
Ask373.15
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid361.35
Ask368.7
volume0
Intrest0
Strike
645
645
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid356.35
Ask363.7
volume0
Intrest0
Strike
650
650
Last Price0.1May 01, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest17
Last Price-
Change
-
Bid351.35
Ask358.2
volume0
Intrest0
Strike
655
655
Last Price0.29Apr 29, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid346.35
Ask353.7
volume0
Intrest0
Strike
660
660
Last Price0.08May 01, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest22
Last Price-
Change
-
Bid341.35
Ask348.15
volume0
Intrest0
Strike
665
665
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Last Price-
Change
-
Bid336.35
Ask343.2
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid331.35
Ask338.2
volume0
Intrest0
Strike
675
675
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid326.35
Ask333.2
volume0
Intrest0
Strike
680
680
Last Price0.1Apr 24, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest4
Last Price-
Change
-
Bid321.35
Ask328.2
volume0
Intrest0
Strike
685
685
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest39
Last Price321.43May 15, 2025
Change
23.818%
Bid316.35
Ask323.2
volume1
Intrest1
Strike
690
690
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid311.35
Ask318.2
volume0
Intrest0
Strike
695
695
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price282.7Apr 15, 2025
Change
00%
Bid306.35
Ask313.2
volume0
Intrest1
Strike
700
700
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest14
Last Price-
Change
-
Bid301.35
Ask308.7
volume0
Intrest0
Strike
705
705
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price240.25Apr 09, 2025
Change
00%
Bid296.35
Ask303.2
volume0
Intrest5
Strike
710
710
Last Price0.68Apr 22, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest6
Last Price-
Change
-
Bid291.35
Ask298.75
volume0
Intrest0
Strike
715
715
Last Price0.06May 09, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest237
Last Price244Apr 02, 2025
Change
00%
Bid286.35
Ask293.2
volume0
Intrest1
Strike
720
720
Last Price0.8Apr 21, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest49
Last Price-
Change
-
Bid281.4
Ask288.75
volume0
Intrest0
Strike
725
725
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest45
Last Price-
Change
-
Bid276.4
Ask284
volume0
Intrest0
Strike
730
730
Last Price0.4Apr 25, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest28
Last Price-
Change
-
Bid271.4
Ask278.75
volume0
Intrest0
Strike
735
735
Last Price1.11Apr 21, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest40
Last Price250.03Apr 29, 2025
Change
00%
Bid266.4
Ask273.25
volume0
Intrest13
Strike
740
740
Last Price0.1May 06, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest61
Last Price-
Change
-
Bid261.5
Ask268.75
volume0
Intrest0
Strike
745
745
Last Price1.18Apr 15, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest63
Last Price230.21Apr 29, 2025
Change
00%
Bid256.05
Ask263.75
volume0
Intrest11
Strike
750
750
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest258
Last Price223.83Apr 17, 2025
Change
00%
Bid251.4
Ask258.25
volume0
Intrest1
Strike
755
755
Last Price0.49Apr 30, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest46
Last Price143.72Apr 07, 2025
Change
00%
Bid246.4
Ask253.25
volume0
Intrest1
Strike
760
760
Last Price0.33Apr 30, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest45
Last Price-
Change
-
Bid241.4
Ask249.55
volume0
Intrest0
Strike
765
765
Last Price0.89Apr 24, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest15
Last Price234.28May 01, 2025
Change
00%
Bid236.4
Ask244.45
volume0
Intrest4
Strike
770
770
Last Price0.32May 05, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest60
Last Price220.84May 01, 2025
Change
00%
Bid231.4
Ask238.25
volume0
Intrest3
Strike
775
775
Last Price0.11May 08, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest26
Last Price-
Change
-
Bid226.4
Ask234.35
volume0
Intrest0
Strike
780
780
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest93
Last Price205.95Apr 29, 2025
Change
00%
Bid221.4
Ask228.25
volume0
Intrest2
Strike
785
785
Last Price0.28May 02, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest23
Last Price200.56Apr 29, 2025
Change
00%
Bid216.4
Ask223.25
volume0
Intrest10
Strike
790
790
Last Price0.68Apr 30, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest146
Last Price185.58Apr 15, 2025
Change
00%
Bid211.4
Ask218.25
volume0
Intrest0
Strike
795
795
Last Price0.04May 12, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest81
Last Price193.62May 08, 2025
Change
00%
Bid206.8
Ask213.35
volume0
Intrest15
Strike
800
800
Last Price0.02May 15, 2025
Change
0.0360%
Bid-
Ask0.03
volume7
Intrest2532
Last Price146Apr 09, 2025
Change
00%
Bid201.4
Ask208.25
volume0
Intrest7
Strike
805
805
Last Price0.21May 12, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest46
Last Price201.93May 15, 2025
Change
18.8310.28%
Bid196.4
Ask203.25
volume1
Intrest3
Strike
810
810
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest544
Last Price123.4Apr 09, 2025
Change
00%
Bid191.4
Ask198.25
volume0
Intrest9
Strike
815
815
Last Price0.03May 12, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest126
Last Price179.9May 15, 2025
Change
7.354.26%
Bid186.4
Ask193.25
volume1
Intrest12
Strike
820
820
Last Price0.04May 14, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest154
Last Price116.2Apr 08, 2025
Change
00%
Bid181.4
Ask188.25
volume0
Intrest1
Strike
825
825
Last Price0.05May 15, 2025
Change
0.0964.29%
Bid-
Ask0.72
volume6
Intrest144
Last Price178.63May 15, 2025
Change
33.6823.24%
Bid176.8
Ask183.3
volume2
Intrest21
Strike
830
830
Last Price0.43May 15, 2025
Change
0.31258.33%
Bid-
Ask0.95
volume2
Intrest501
Last Price174May 15, 2025
Change
4.272.52%
Bid171.45
Ask178.25
volume1
Intrest4
Strike
835
835
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest95
Last Price157.19May 13, 2025
Change
00%
Bid167.75
Ask174.8
volume0
Intrest27
Strike
840
840
Last Price0.24May 08, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest223
Last Price151.96May 13, 2025
Change
00%
Bid161.45
Ask169
volume0
Intrest5
Strike
845
845
Last Price0.16May 12, 2025
Change
00%
Bid-
Ask0.96
volume0
Intrest147
Last Price147.05May 13, 2025
Change
00%
Bid156.45
Ask163.95
volume0
Intrest23
Strike
850
850
Last Price0.01May 15, 2025
Change
0.0480%
Bid-
Ask0.08
volume1
Intrest650
Last Price146.7May 13, 2025
Change
00%
Bid151.45
Ask158.2
volume0
Intrest11
Strike
855
855
Last Price0.11May 15, 2025
Change
0.06120%
Bid-
Ask0.96
volume1
Intrest299
Last Price148.61May 15, 2025
Change
0.610.41%
Bid146.55
Ask153.3
volume1
Intrest3
Strike
860
860
Last Price0.02May 15, 2025
Change
0.0360%
Bid-
Ask0.02
volume4
Intrest630
Last Price136.74May 13, 2025
Change
00%
Bid141.45
Ask148.2
volume0
Intrest8
Strike
865
865
Last Price0.63May 15, 2025
Change
0.44231.58%
Bid-
Ask0.96
volume1
Intrest386
Last Price108.05Apr 24, 2025
Change
00%
Bid136.45
Ask143.3
volume0
Intrest7
Strike
870
870
Last Price0.05May 15, 2025
Change
0.0116.67%
Bid-
Ask0.05
volume70
Intrest271
Last Price135.6May 07, 2025
Change
00%
Bid131.45
Ask138.3
volume0
Intrest13
Strike
875
875
Last Price0.08May 15, 2025
Change
0.2374.19%
Bid-
Ask0.6
volume5
Intrest2606
Last Price62.05Mar 24, 2025
Change
00%
Bid126.45
Ask133.25
volume0
Intrest1
Strike
880
880
Last Price0.03May 15, 2025
Change
0.0770%
Bid0.01
Ask0.03
volume10
Intrest369
Last Price112.47May 01, 2025
Change
00%
Bid121.5
Ask128.25
volume0
Intrest6
Strike
885
885
Last Price0.07May 12, 2025
Change
00%
Bid-
Ask0.97
volume0
Intrest104
Last Price115.93May 09, 2025
Change
00%
Bid116.5
Ask123.35
volume0
Intrest21
Strike
890
890
Last Price0.08May 15, 2025
Change
0.0327.27%
Bid0.03
Ask0.1
volume57
Intrest359
Last Price112.45May 15, 2025
Change
12.812.84%
Bid111.5
Ask118.85
volume4
Intrest72
Strike
895
895
Last Price0.22May 13, 2025
Change
00%
Bid0.01
Ask0.97
volume0
Intrest142
Last Price111.45May 15, 2025
Change
5.885.01%
Bid106.2
Ask113.35
volume6
Intrest188
Strike
900
900
Last Price0.04May 15, 2025
Change
0.1578.95%
Bid0.04
Ask0.17
volume105
Intrest1967
Last Price100.15May 13, 2025
Change
00%
Bid101.6
Ask109.25
volume0
Intrest65
Strike
905
905
Last Price0.07May 15, 2025
Change
0.1161.11%
Bid0.01
Ask0.5
volume22
Intrest428
Last Price83.2May 14, 2025
Change
00%
Bid96.9
Ask103.15
volume0
Intrest496
Strike
910
910
Last Price0.06May 15, 2025
Change
0.1470%
Bid0.07
Ask0.47
volume19
Intrest546
Last Price98.66May 02, 2025
Change
00%
Bid91.5
Ask98.35
volume0
Intrest37
Strike
915
915
Last Price0.04May 15, 2025
Change
0.3288.89%
Bid-
Ask0.87
volume6
Intrest231
Last Price85.99May 13, 2025
Change
00%
Bid86.55
Ask93.4
volume0
Intrest44
Strike
920
920
Last Price0.12May 15, 2025
Change
0.1352%
Bid0.01
Ask0.2
volume56
Intrest646
Last Price82May 15, 2025
Change
12.5918.14%
Bid81.25
Ask88.9
volume1
Intrest71
Strike
925
925
Last Price0.1May 15, 2025
Change
0.3276.19%
Bid0.06
Ask0.11
volume50
Intrest328
Last Price66.99May 14, 2025
Change
00%
Bid76.95
Ask84.3
volume0
Intrest74
Strike
930
930
Last Price0.08May 15, 2025
Change
0.2374.19%
Bid0.05
Ask0.35
volume73
Intrest350
Last Price59.41May 14, 2025
Change
00%
Bid71.6
Ask78.85
volume0
Intrest61
Strike
935
935
Last Price0.11May 15, 2025
Change
0.2569.44%
Bid0.07
Ask0.25
volume33
Intrest417
Last Price69.57May 15, 2025
Change
11.5719.95%
Bid67.85
Ask73.05
volume2
Intrest100
Strike
940
940
Last Price0.06May 15, 2025
Change
0.3886.36%
Bid0.06
Ask0.45
volume43
Intrest538
Last Price62.65May 15, 2025
Change
11.7523.08%
Bid61.6
Ask68.45
volume1
Intrest67
Strike
945
945
Last Price0.12May 15, 2025
Change
0.4277.78%
Bid0.02
Ask0.39
volume45
Intrest570
Last Price48.1May 14, 2025
Change
00%
Bid56.55
Ask63.4
volume0
Intrest157
Strike
950
950
Last Price0.12May 15, 2025
Change
0.8387.37%
Bid0.1
Ask0.13
volume336
Intrest806
Last Price57.69May 15, 2025
Change
13.9932.01%
Bid51.6
Ask58.45
volume3
Intrest176
Strike
955
955
Last Price0.2May 15, 2025
Change
183.33%
Bid0.06
Ask0.22
volume48
Intrest352
Last Price56May 15, 2025
Change
19.8254.78%
Bid48.9
Ask56.45
volume12
Intrest20
Strike
957.5
957.5
Last Price0.14May 15, 2025
Change
1.1288.89%
Bid0.05
Ask0.53
volume37
Intrest124
Last Price46.65May 15, 2025
Change
12.837.81%
Bid46.9
Ask53.45
volume24
Intrest291
Strike
960
960
Last Price0.17May 15, 2025
Change
1.3688.89%
Bid0.15
Ask0.24
volume160
Intrest977
Last Price38May 14, 2025
Change
00%
Bid44.15
Ask51
volume0
Intrest4
Strike
962.5
962.5
Last Price0.2May 15, 2025
Change
1.5188.3%
Bid0.03
Ask0.6
volume59
Intrest121
Last Price33.2May 15, 2025
Change
0.872.55%
Bid41.9
Ask47.05
volume1
Intrest244
Strike
965
965
Last Price0.25May 15, 2025
Change
1.7787.62%
Bid0.1
Ask0.36
volume235
Intrest343
Last Price44.76May 15, 2025
Change
2.165.07%
Bid39.2
Ask45.95
volume1
Intrest5
Strike
967.5
967.5
Last Price0.24May 15, 2025
Change
1.3484.81%
Bid0.15
Ask0.31
volume131
Intrest421
Last Price40.43May 15, 2025
Change
13.4649.91%
Bid36.95
Ask43.45
volume9
Intrest843
Strike
970
970
Last Price0.28May 15, 2025
Change
2.3589.35%
Bid0.2
Ask0.32
volume452
Intrest671
Last Price26.4May 15, 2025
Change
3.1213.4%
Bid34.3
Ask39.75
volume1
Intrest15
Strike
972.5
972.5
Last Price0.3May 15, 2025
Change
2.3688.72%
Bid0.02
Ask0.34
volume89
Intrest327
Last Price35May 15, 2025
Change
12.2453.78%
Bid31.95
Ask37.2
volume22
Intrest193
Strike
975
975
Last Price0.36May 15, 2025
Change
2.7988.57%
Bid0.3
Ask0.43
volume959
Intrest889
Last Price30.81May 15, 2025
Change
8.2136.33%
Bid29.2
Ask34.75
volume10
Intrest22
Strike
977.5
977.5
Last Price0.41May 15, 2025
Change
2.8487.38%
Bid0.28
Ask0.44
volume105
Intrest125
Last Price27.8May 15, 2025
Change
10.863.53%
Bid28.3
Ask33.2
volume85
Intrest397
Strike
980
980
Last Price0.51May 15, 2025
Change
4.1989.15%
Bid0.35
Ask0.51
volume818
Intrest1238
Last Price25.7May 15, 2025
Change
845.2%
Bid24.45
Ask31.2
volume8
Intrest20
Strike
982.5
982.5
Last Price0.62May 15, 2025
Change
5.0389.03%
Bid0.42
Ask0.56
volume93
Intrest175
Last Price24May 15, 2025
Change
9.4264.61%
Bid22.15
Ask27.5
volume72
Intrest228
Strike
985
985
Last Price0.64May 15, 2025
Change
5.6189.76%
Bid0.4
Ask0.76
volume349
Intrest379
Last Price21.24May 15, 2025
Change
7.1650.85%
Bid19.75
Ask26.3
volume42
Intrest60
Strike
987.5
987.5
Last Price0.7May 15, 2025
Change
7.0590.97%
Bid0.37
Ask0.86
volume160
Intrest154
Last Price20.91May 15, 2025
Change
10.4599.9%
Bid19.15
Ask22
volume192
Intrest384
Strike
990
990
Last Price0.9May 15, 2025
Change
7.689.41%
Bid0.75
Ask1.06
volume518
Intrest592
Last Price18.47May 15, 2025
Change
9.47105.22%
Bid16.9
Ask19.65
volume214
Intrest221
Strike
992.5
992.5
Last Price1.18May 15, 2025
Change
8.4687.76%
Bid0.83
Ask1.33
volume358
Intrest233
Last Price15.98May 15, 2025
Change
7.9599%
Bid14.9
Ask17.65
volume314
Intrest436
Strike
995
995
Last Price1.45May 15, 2025
Change
8.9586.06%
Bid1.22
Ask1.69
volume360
Intrest318
Last Price11.9May 15, 2025
Change
4.9571.22%
Bid13.4
Ask15.15
volume209
Intrest218
Strike
997.5
997.5
Last Price1.65May 15, 2025
Change
8.683.9%
Bid1.28
Ask1.94
volume109
Intrest101
Last Price12.49May 15, 2025
Change
6.59111.69%
Bid11.2
Ask12.9
volume1215
Intrest1508
Strike
1000
1000
Last Price2.2May 15, 2025
Change
1183.33%
Bid1.97
Ask2.3
volume282
Intrest345
Last Price9.65May 15, 2025
Change
4.4786.29%
Bid9.45
Ask11
volume268
Intrest127
Strike
1002.5
1002.5
Last Price2.87May 15, 2025
Change
12.5881.42%
Bid2.47
Ask4.5
volume78
Intrest94
Last Price8.5May 15, 2025
Change
4.35104.82%
Bid8.25
Ask9.7
volume552
Intrest338
Strike
1005
1005
Last Price3.52May 15, 2025
Change
13.3879.17%
Bid3.15
Ask3.9
volume124
Intrest285
Last Price5.5May 15, 2025
Change
2.477.42%
Bid4.5
Ask6
volume1439
Intrest445
Strike
1010
1010
Last Price5.75May 15, 2025
Change
11.3866.43%
Bid3.8
Ask6.4
volume156
Intrest196
Last Price2.9May 15, 2025
Change
0.9548.72%
Bid2.9
Ask3.6
volume1106
Intrest575
Strike
1015
1015
Last Price10.89May 15, 2025
Change
10.5349.16%
Bid7.8
Ask10.5
volume49
Intrest118
Last Price2May 15, 2025
Change
0.4428.21%
Bid1.67
Ask2.47
volume2880
Intrest1747
Strike
1020
1020
Last Price14.97May 15, 2025
Change
13.8348.02%
Bid9.4
Ask13.05
volume20
Intrest70
Last Price1.11May 15, 2025
Change
0.065.71%
Bid0.91
Ask1.2
volume836
Intrest706
Strike
1025
1025
Last Price24.1May 15, 2025
Change
5.919.67%
Bid14.5
Ask18.4
volume3
Intrest38
Last Price0.52May 15, 2025
Change
0.2633.33%
Bid0.52
Ask0.7
volume1867
Intrest873
Strike
1030
1030
Last Price18.6May 15, 2025
Change
17.648.62%
Bid18.2
Ask23.25
volume6
Intrest25
Last Price0.26May 15, 2025
Change
0.027.14%
Bid0.25
Ask0.48
volume296
Intrest980
Strike
1035
1035
Last Price25.92May 15, 2025
Change
13.4534.16%
Bid22.3
Ask28.95
volume1
Intrest12
Last Price0.25May 15, 2025
Change
0.244.44%
Bid0.24
Ask0.35
volume587
Intrest1164
Strike
1040
1040
Last Price30.83May 15, 2025
Change
14.8432.49%
Bid27.1
Ask33.85
volume1
Intrest41
Last Price0.21May 15, 2025
Change
0.0725%
Bid0.15
Ask0.21
volume265
Intrest576
Strike
1045
1045
Last Price31.25May 12, 2025
Change
00%
Bid32
Ask38.8
volume0
Intrest1
Last Price0.14May 15, 2025
Change
0.0836.36%
Bid0.09
Ask0.14
volume1219
Intrest2439
Strike
1050
1050
Last Price35.75May 12, 2025
Change
00%
Bid37.2
Ask43.8
volume0
Intrest8
Last Price0.08May 15, 2025
Change
0.0433.33%
Bid0.07
Ask0.16
volume44
Intrest222
Strike
1055
1055
Last Price48.86May 08, 2025
Change
00%
Bid42.15
Ask48.85
volume0
Intrest0
Last Price0.08May 15, 2025
Change
0.0850%
Bid0.05
Ask0.07
volume99
Intrest799
Strike
1060
1060
Last Price53.61May 08, 2025
Change
00%
Bid47
Ask53.85
volume0
Intrest0
Last Price0.03May 15, 2025
Change
0.0975%
Bid0.01
Ask0.11
volume20
Intrest97
Strike
1065
1065
Last Price-
Change
-
Bid52.05
Ask58.8
volume0
Intrest0
Last Price0.01May 15, 2025
Change
0.1493.33%
Bid-
Ask0.05
volume26
Intrest351
Strike
1070
1070
Last Price-
Change
-
Bid57
Ask63.8
volume0
Intrest0
Last Price0.05May 15, 2025
Change
0.0550%
Bid0.03
Ask0.07
volume10
Intrest135
Strike
1075
1075
Last Price-
Change
-
Bid62
Ask68.85
volume0
Intrest0
Last Price0.18May 15, 2025
Change
0.0880%
Bid-
Ask0.05
volume57
Intrest808
Strike
1080
1080
Last Price75May 13, 2025
Change
00%
Bid67
Ask73.85
volume0
Intrest0
Last Price0.08May 15, 2025
Change
0.0746.67%
Bid-
Ask0.1
volume13
Intrest89
Strike
1085
1085
Last Price-
Change
-
Bid72
Ask78.85
volume0
Intrest0
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest209
Strike
1090
1090
Last Price-
Change
-
Bid77
Ask83.85
volume0
Intrest0
Last Price0.12May 12, 2025
Change
00%
Bid-
Ask0.99
volume0
Intrest2
Strike
1095
1095
Last Price-
Change
-
Bid82
Ask88.85
volume0
Intrest0
Last Price0.04May 15, 2025
Change
0.0120%
Bid-
Ask0.04
volume79
Intrest2450
Strike
1100
1100
Last Price-
Change
-
Bid87.1
Ask93.8
volume0
Intrest0
Last Price0.24May 05, 2025
Change
00%
Bid-
Ask0.98
volume0
Intrest1
Strike
1105
1105
Last Price-
Change
-
Bid92
Ask98.85
volume0
Intrest0
Last Price0.02May 15, 2025
Change
0.0360%
Bid-
Ask0.02
volume25
Intrest508
Strike
1110
1110
Last Price134.3Apr 23, 2025
Change
00%
Bid97.1
Ask103.85
volume0
Intrest0
Last Price2.13May 15, 2025
Change
-
Bid-
Ask2.52
volume6
Intrest0
Strike
1115
1115
Last Price-
Change
-
Bid102.05
Ask108.85
volume0
Intrest0
Last Price0.01May 15, 2025
Change
0.0480%
Bid0.01
Ask0.54
volume22
Intrest117
Strike
1120
1120
Last Price117.45May 01, 2025
Change
00%
Bid107
Ask113.85
volume0
Intrest0
Last Price2.11May 15, 2025
Change
-
Bid-
Ask3.05
volume7
Intrest0
Strike
1125
1125
Last Price-
Change
-
Bid112
Ask118.85
volume0
Intrest0
Last Price0.46May 01, 2025
Change
00%
Bid-
Ask0.97
volume0
Intrest6
Strike
1130
1130
Last Price-
Change
-
Bid117
Ask123.85
volume0
Intrest0
Last Price0.02May 15, 2025
Change
-
Bid-
Ask2.84
volume2
Intrest0
Strike
1135
1135
Last Price-
Change
-
Bid122
Ask128.85
volume0
Intrest0
Last Price0.02May 15, 2025
Change
0.0133.33%
Bid-
Ask0.96
volume1
Intrest22
Strike
1140
1140
Last Price-
Change
-
Bid127
Ask133.85
volume0
Intrest0
Last Price0.02May 15, 2025
Change
-
Bid-
Ask2.72
volume1
Intrest0
Strike
1145
1145
Last Price-
Change
-
Bid132
Ask138.85
volume0
Intrest0
Last Price0.01May 15, 2025
Change
0.1894.74%
Bid-
Ask0.5
volume1
Intrest13
Strike
1150
1150
Last Price-
Change
-
Bid137
Ask143.85
volume0
Intrest0
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.96
volume0
Intrest20
Strike
1160
1160
Last Price-
Change
-
Bid147
Ask153.85
volume0
Intrest0
Last Price0.51Apr 15, 2025
Change
00%
Bid-
Ask0.96
volume0
Intrest6
Strike
1170
1170
Last Price-
Change
-
Bid157
Ask163.85
volume0
Intrest0
Last Price0.3May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Strike
1180
1180
Last Price-
Change
-
Bid166.45
Ask173.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.96
volume0
Intrest0
Strike
1190
1190
Last Price-
Change
-
Bid177.05
Ask183.85
volume0
Intrest0
Last Price0.01May 15, 2025
Change
0.0480%
Bid-
Ask0.01
volume4
Intrest430
Strike
1200
1200
Last Price-
Change
-
Bid187
Ask193.85
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved