$468.32
-14.42-2.99%
가까이에: -
$464.76
-3.56-0.76%
시간외: 4:11 PM EDT
Comments
Loading...
Intuitive Surgical (NASDAQ:ISRG) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Intuitive Surgical의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Intuitive Surgical에 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
-
Bid180.6
Ask186.7
volume0
Intrest0
Strike
285
285
Last Price0.11Apr 21, 2025
Change
0.4480%
Bid-
Ask0.35
volume44
Intrest51
Last Price-
Change
-
Bid175.6
Ask181.1
volume0
Intrest0
Strike
290
290
Last Price0.11Apr 21, 2025
Change
0.581.97%
Bid-
Ask2.6
volume160
Intrest160
Last Price-
Change
-
Bid170.7
Ask176.2
volume0
Intrest0
Strike
295
295
Last Price0.08Apr 21, 2025
Change
0.4183.67%
Bid-
Ask0.25
volume160
Intrest161
Last Price-
Change
-
Bid165.7
Ask172.8
volume0
Intrest0
Strike
300
300
Last Price0.1Apr 21, 2025
Change
0.1356.52%
Bid-
Ask0.2
volume101
Intrest74
Last Price-
Change
-
Bid160.7
Ask167.3
volume0
Intrest0
Strike
305
305
Last Price0.13Apr 21, 2025
Change
0.0735%
Bid0.1
Ask0.3
volume171
Intrest132
Last Price149.9Apr 08, 2025
Change
00%
Bid155.7
Ask161.1
volume0
Intrest6
Strike
310
310
Last Price0.1Apr 21, 2025
Change
-
Bid-
Ask0.8
volume29
Intrest0
Last Price145.2Apr 08, 2025
Change
00%
Bid150.8
Ask156.3
volume0
Intrest1
Strike
315
315
Last Price0.1Apr 21, 2025
Change
-
Bid-
Ask0.95
volume17
Intrest0
Last Price-
Change
-
Bid145.8
Ask151.3
volume0
Intrest0
Strike
320
320
Last Price0.17Apr 21, 2025
Change
1.9291.87%
Bid0.1
Ask1
volume5
Intrest6
Last Price-
Change
-
Bid143.3
Ask149.9
volume0
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price133Apr 08, 2025
Change
00%
Bid140.8
Ask147.8
volume0
Intrest1
Strike
325
325
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price-
Change
-
Bid138.3
Ask143.6
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price-
Change
-
Bid135.9
Ask141.4
volume0
Intrest0
Strike
330
330
Last Price0.24Apr 21, 2025
Change
0.4665.71%
Bid-
Ask1.65
volume6
Intrest5
Last Price-
Change
-
Bid133.4
Ask138.9
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid0.1
Ask1.8
volume0
Intrest0
Last Price-
Change
-
Bid130.9
Ask136.4
volume0
Intrest0
Strike
335
335
Last Price3.1Apr 09, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest14
Last Price-
Change
-
Bid128.5
Ask135.3
volume0
Intrest0
Strike
337.5
337.5
Last Price0.34Apr 21, 2025
Change
-
Bid-
Ask0.4
volume54
Intrest0
Last Price122.5Apr 08, 2025
Change
00%
Bid126
Ask131.3
volume0
Intrest2
Strike
340
340
Last Price0.35Apr 21, 2025
Change
0.7668.47%
Bid0.25
Ask1.1
volume24
Intrest24
Last Price-
Change
-
Bid123.6
Ask131
volume0
Intrest0
Strike
342.5
342.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price115.4Apr 08, 2025
Change
00%
Bid121.1
Ask126.5
volume0
Intrest1
Strike
345
345
Last Price0.47Apr 21, 2025
Change
0.6859.13%
Bid-
Ask1.6
volume80
Intrest80
Last Price-
Change
-
Bid118.6
Ask125.6
volume0
Intrest0
Strike
347.5
347.5
Last Price0.72Apr 21, 2025
Change
-
Bid0.05
Ask1.05
volume10
Intrest0
Last Price-
Change
-
Bid116.2
Ask122.9
volume0
Intrest0
Strike
350
350
Last Price0.53Apr 21, 2025
Change
0.1851.43%
Bid0.35
Ask0.6
volume162
Intrest110
Last Price-
Change
-
Bid113.7
Ask120.3
volume0
Intrest0
Strike
352.5
352.5
Last Price0.4Apr 21, 2025
Change
-
Bid-
Ask2.35
volume16
Intrest0
Last Price109.1Apr 08, 2025
Change
00%
Bid111.2
Ask118.7
volume0
Intrest1
Strike
355
355
Last Price0.49Apr 21, 2025
Change
2.0380.56%
Bid0.1
Ask0.7
volume47
Intrest34
Last Price-
Change
-
Bid108.8
Ask116.4
volume0
Intrest0
Strike
357.5
357.5
Last Price0.7Apr 21, 2025
Change
0.1834.62%
Bid0.1
Ask0.75
volume25
Intrest314
Last Price-
Change
-
Bid106.4
Ask113.4
volume0
Intrest0
Strike
360
360
Last Price0.8Apr 21, 2025
Change
0.4435.48%
Bid0.1
Ask1.1
volume75
Intrest66
Last Price-
Change
-
Bid103.9
Ask111.2
volume0
Intrest0
Strike
362.5
362.5
Last Price-
Change
-
Bid0.35
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid101.5
Ask108
volume0
Intrest0
Strike
365
365
Last Price0.9Apr 21, 2025
Change
-
Bid-
Ask0.9
volume26
Intrest0
Last Price124.7Apr 14, 2025
Change
00%
Bid99.2
Ask106.4
volume0
Intrest1
Strike
367.5
367.5
Last Price0.55Apr 17, 2025
Change
00%
Bid0.3
Ask1.4
volume0
Intrest2
Last Price-
Change
-
Bid96.7
Ask103
volume0
Intrest0
Strike
370
370
Last Price0.85Apr 21, 2025
Change
0.078.97%
Bid0.85
Ask1.05
volume43
Intrest68
Last Price-
Change
-
Bid94.3
Ask99.4
volume0
Intrest0
Strike
372.5
372.5
Last Price0.77Apr 17, 2025
Change
00%
Bid0.05
Ask2.6
volume0
Intrest18
Last Price91.1Apr 09, 2025
Change
00%
Bid91.8
Ask98.7
volume0
Intrest3
Strike
375
375
Last Price1.3Apr 21, 2025
Change
0.021.56%
Bid0.95
Ask1.4
volume117
Intrest3
Last Price-
Change
-
Bid89.4
Ask96.1
volume0
Intrest0
Strike
377.5
377.5
Last Price1.01Apr 17, 2025
Change
00%
Bid1.15
Ask1.6
volume0
Intrest8
Last Price108.42Apr 17, 2025
Change
00%
Bid87.9
Ask93.7
volume0
Intrest2
Strike
380
380
Last Price1.58Apr 21, 2025
Change
0.3225.4%
Bid1.25
Ask2.3
volume5
Intrest23
Last Price-
Change
-
Bid84.7
Ask91.3
volume0
Intrest0
Strike
382.5
382.5
Last Price1.9Apr 21, 2025
Change
0.4531.03%
Bid1.35
Ask1.8
volume13
Intrest16
Last Price82Apr 08, 2025
Change
00%
Bid82.3
Ask89.1
volume0
Intrest1
Strike
385
385
Last Price1.9Apr 21, 2025
Change
1111.11%
Bid1.4
Ask2
volume79
Intrest5
Last Price-
Change
-
Bid79.9
Ask86.6
volume0
Intrest0
Strike
387.5
387.5
Last Price-
Change
-
Bid1.55
Ask2
volume0
Intrest0
Last Price78.8Apr 08, 2025
Change
00%
Bid77.6
Ask83.9
volume0
Intrest1
Strike
390
390
Last Price1.83Apr 21, 2025
Change
0.2213.66%
Bid1.6
Ask2.05
volume3
Intrest17
Last Price111.98Apr 14, 2025
Change
00%
Bid75.2
Ask82.4
volume0
Intrest1
Strike
392.5
392.5
Last Price1.7Apr 17, 2025
Change
00%
Bid1.9
Ask2.2
volume0
Intrest11
Last Price-
Change
-
Bid72.8
Ask79.3
volume0
Intrest0
Strike
395
395
Last Price2.15Apr 21, 2025
Change
0.3620.11%
Bid1.85
Ask2.3
volume35
Intrest13
Last Price-
Change
-
Bid70.5
Ask77
volume0
Intrest0
Strike
397.5
397.5
Last Price2.8Apr 21, 2025
Change
0.9551.35%
Bid2.1
Ask2.75
volume3
Intrest10
Last Price79.4Apr 21, 2025
Change
7.18.21%
Bid69.3
Ask74.6
volume1
Intrest3
Strike
400
400
Last Price2.58Apr 21, 2025
Change
0.6332.31%
Bid2.25
Ask2.7
volume342
Intrest78
Last Price-
Change
-
Bid67.2
Ask72.4
volume0
Intrest0
Strike
402.5
402.5
Last Price2.5Apr 21, 2025
Change
0.313.64%
Bid2.5
Ask2.9
volume1
Intrest1
Last Price65.9Apr 09, 2025
Change
00%
Bid64.2
Ask68.3
volume0
Intrest4
Strike
405
405
Last Price2.63Apr 21, 2025
Change
0.3816.89%
Bid2.65
Ask3.5
volume18
Intrest4
Last Price79.5Apr 15, 2025
Change
00%
Bid63.3
Ask66.8
volume0
Intrest1
Strike
407.5
407.5
Last Price2.79Apr 21, 2025
Change
0.186.9%
Bid2.9
Ask3.6
volume1
Intrest0
Last Price62.92Apr 21, 2025
Change
1.021.65%
Bid58.9
Ask65
volume1
Intrest1
Strike
410
410
Last Price3.03Apr 21, 2025
Change
0.4416.99%
Bid3.2
Ask3.8
volume10
Intrest13
Last Price-
Change
-
Bid56
Ask61
volume0
Intrest0
Strike
412.5
412.5
Last Price3.85Apr 21, 2025
Change
135.09%
Bid3.4
Ask4
volume6
Intrest10
Last Price-
Change
-
Bid54.6
Ask59.8
volume0
Intrest0
Strike
415
415
Last Price4.5Apr 21, 2025
Change
1.550%
Bid3.7
Ask4.2
volume28
Intrest2
Last Price-
Change
-
Bid54.2
Ask56.9
volume0
Intrest0
Strike
417.5
417.5
Last Price5.4Apr 21, 2025
Change
2.268.75%
Bid4
Ask5.1
volume31
Intrest2
Last Price75.49Apr 14, 2025
Change
00%
Bid50.5
Ask55.8
volume0
Intrest4
Strike
420
420
Last Price4.58Apr 21, 2025
Change
1.1834.71%
Bid4.3
Ask4.9
volume89
Intrest26
Last Price-
Change
-
Bid50.5
Ask52.9
volume0
Intrest0
Strike
422.5
422.5
Last Price4.95Apr 21, 2025
Change
-
Bid4.7
Ask5.2
volume1
Intrest0
Last Price72.9Apr 11, 2025
Change
00%
Bid46
Ask51.8
volume0
Intrest2
Strike
425
425
Last Price5.35Apr 21, 2025
Change
2.3530.52%
Bid5
Ask5.8
volume2
Intrest2
Last Price-
Change
-
Bid45.2
Ask48.7
volume0
Intrest0
Strike
427.5
427.5
Last Price5.6Apr 21, 2025
Change
0.919.15%
Bid5.4
Ask10.6
volume3
Intrest1
Last Price50.4Apr 09, 2025
Change
00%
Bid42.8
Ask46.9
volume0
Intrest1
Strike
430
430
Last Price6.51Apr 21, 2025
Change
1.8640%
Bid5.9
Ask6.8
volume55
Intrest626
Last Price-
Change
-
Bid39.5
Ask44.2
volume0
Intrest0
Strike
432.5
432.5
Last Price6.6Apr 21, 2025
Change
243.48%
Bid6.3
Ask7.1
volume7
Intrest1
Last Price57.59Apr 15, 2025
Change
00%
Bid37.9
Ask42.9
volume0
Intrest6
Strike
435
435
Last Price6.3Apr 21, 2025
Change
1.428.57%
Bid7
Ask10.1
volume17
Intrest20
Last Price37.5Apr 21, 2025
Change
25.140.1%
Bid37.9
Ask40.5
volume4
Intrest9
Strike
437.5
437.5
Last Price5.15Apr 15, 2025
Change
00%
Bid7.6
Ask8.4
volume0
Intrest1
Last Price58.39Apr 14, 2025
Change
00%
Bid36.6
Ask39.4
volume0
Intrest5
Strike
440
440
Last Price8.66Apr 21, 2025
Change
2.6143.14%
Bid8.2
Ask9.1
volume48
Intrest63
Last Price-
Change
-
Bid32.5
Ask36.7
volume0
Intrest0
Strike
442.5
442.5
Last Price10.83Apr 21, 2025
Change
4.8380.5%
Bid8.8
Ask9.7
volume12
Intrest1
Last Price48.51Apr 15, 2025
Change
00%
Bid32.9
Ask35
volume0
Intrest8
Strike
445
445
Last Price10.93Apr 21, 2025
Change
4.1360.74%
Bid9.4
Ask12.6
volume10
Intrest15
Last Price-
Change
-
Bid31.4
Ask34.3
volume0
Intrest0
Strike
447.5
447.5
Last Price12.35Apr 21, 2025
Change
5.0569.18%
Bid9.1
Ask13.5
volume6
Intrest27
Last Price27Apr 21, 2025
Change
24.4547.52%
Bid28.7
Ask32.5
volume3
Intrest6
Strike
450
450
Last Price11.3Apr 21, 2025
Change
3.443.04%
Bid10.9
Ask12.7
volume52
Intrest219
Last Price-
Change
-
Bid28
Ask31.3
volume0
Intrest0
Strike
452.5
452.5
Last Price10.1Apr 21, 2025
Change
-
Bid11.7
Ask15.1
volume10
Intrest0
Last Price36.5Apr 17, 2025
Change
00%
Bid26.5
Ask29.4
volume0
Intrest14
Strike
455
455
Last Price13.89Apr 21, 2025
Change
4.8954.33%
Bid12.5
Ask16
volume27
Intrest14
Last Price36.5Apr 16, 2025
Change
00%
Bid24.5
Ask27.4
volume0
Intrest4
Strike
457.5
457.5
Last Price-
Change
-
Bid13.3
Ask15.3
volume0
Intrest0
Last Price21.64Apr 21, 2025
Change
13.7838.9%
Bid22.7
Ask26.3
volume3
Intrest7
Strike
460
460
Last Price17Apr 21, 2025
Change
6.3860.08%
Bid14.1
Ask16.8
volume43
Intrest39
Last Price21.16Apr 21, 2025
Change
12.2436.65%
Bid21
Ask24.7
volume7
Intrest1
Strike
462.5
462.5
Last Price17.5Apr 21, 2025
Change
6.356.25%
Bid15
Ask17.7
volume3
Intrest1
Last Price20.19Apr 21, 2025
Change
8.8230.4%
Bid20.6
Ask21.8
volume64
Intrest7
Strike
465
465
Last Price17.2Apr 21, 2025
Change
5.4546.38%
Bid16.5
Ask18
volume534
Intrest21
Last Price19.9Apr 21, 2025
Change
12.939.33%
Bid18.7
Ask21.3
volume36
Intrest2
Strike
467.5
467.5
Last Price17.9Apr 21, 2025
Change
-
Bid17.2
Ask19.9
volume1
Intrest0
Last Price18.2Apr 21, 2025
Change
13.242.04%
Bid17.6
Ask19
volume45
Intrest17
Strike
470
470
Last Price20.64Apr 21, 2025
Change
7.1953.46%
Bid18.5
Ask21
volume29
Intrest49
Last Price17.7Apr 21, 2025
Change
-
Bid16.1
Ask17.8
volume6
Intrest0
Strike
472.5
472.5
Last Price18.3Apr 21, 2025
Change
3.826.21%
Bid19.5
Ask22.8
volume6
Intrest1
Last Price14.6Apr 21, 2025
Change
7.935.11%
Bid15.1
Ask16.8
volume10
Intrest3
Strike
475
475
Last Price20.86Apr 21, 2025
Change
5.6637.24%
Bid20.7
Ask24
volume4
Intrest18
Last Price21.6Apr 16, 2025
Change
00%
Bid13
Ask16.6
volume0
Intrest1
Strike
477.5
477.5
Last Price15.58Apr 17, 2025
Change
00%
Bid22.8
Ask25.3
volume0
Intrest67
Last Price13.5Apr 21, 2025
Change
8.638.91%
Bid12.6
Ask14.5
volume8
Intrest41
Strike
480
480
Last Price27.3Apr 21, 2025
Change
9.6754.85%
Bid23.5
Ask26
volume499
Intrest956
Last Price11.07Apr 21, 2025
Change
7.7341.12%
Bid12.1
Ask13.2
volume2
Intrest16
Strike
482.5
482.5
Last Price18.45Apr 17, 2025
Change
00%
Bid25.4
Ask27.8
volume0
Intrest9
Last Price11.3Apr 21, 2025
Change
6.6336.98%
Bid9
Ask12.3
volume14
Intrest22
Strike
485
485
Last Price28.63Apr 21, 2025
Change
10.8360.84%
Bid26.8
Ask29.7
volume12
Intrest25
Last Price9.6Apr 21, 2025
Change
6.7841.39%
Bid10.4
Ask11.2
volume9
Intrest8
Strike
487.5
487.5
Last Price20.95Apr 17, 2025
Change
00%
Bid28.4
Ask30.3
volume0
Intrest88
Last Price9.3Apr 21, 2025
Change
5.7538.21%
Bid7.7
Ask10.3
volume42
Intrest37
Strike
490
490
Last Price33.4Apr 21, 2025
Change
11.0749.57%
Bid29.4
Ask33.4
volume6
Intrest71
Last Price8.43Apr 21, 2025
Change
9.3852.67%
Bid8.4
Ask11.3
volume3
Intrest4
Strike
492.5
492.5
Last Price21.05Apr 15, 2025
Change
00%
Bid29.9
Ask34
volume0
Intrest1
Last Price7.03Apr 21, 2025
Change
6.9749.79%
Bid5
Ask9.1
volume5
Intrest24
Strike
495
495
Last Price27Apr 21, 2025
Change
2.058.22%
Bid33.7
Ask39
volume1
Intrest16
Last Price12.5Apr 16, 2025
Change
00%
Bid6.9
Ask7.9
volume0
Intrest3
Strike
497.5
497.5
Last Price23.8Apr 15, 2025
Change
00%
Bid35.2
Ask40.1
volume0
Intrest3
Last Price6.4Apr 21, 2025
Change
4.2439.85%
Bid6.1
Ask10
volume57
Intrest266
Strike
500
500
Last Price27.2Apr 17, 2025
Change
00%
Bid36.6
Ask41.4
volume0
Intrest60
Last Price5.1Apr 21, 2025
Change
17.377.23%
Bid6
Ask6.9
volume12
Intrest12
Strike
502.5
502.5
Last Price35.2Apr 11, 2025
Change
00%
Bid38.9
Ask41.8
volume0
Intrest1
Last Price4Apr 21, 2025
Change
5.156.04%
Bid5.4
Ask5.9
volume21
Intrest12
Strike
505
505
Last Price28.4Apr 10, 2025
Change
00%
Bid40.7
Ask44
volume0
Intrest9
Last Price4.75Apr 21, 2025
Change
3.8544.77%
Bid4.8
Ask5.4
volume1
Intrest10
Strike
507.5
507.5
Last Price-
Change
-
Bid42
Ask45.5
volume0
Intrest0
Last Price4.3Apr 21, 2025
Change
3.645.57%
Bid4.4
Ask6.9
volume26
Intrest93
Strike
510
510
Last Price44.2Apr 21, 2025
Change
1221.35%
Bid44.7
Ask47.6
volume2
Intrest15
Last Price3.8Apr 21, 2025
Change
3.749.33%
Bid3.8
Ask4.7
volume9
Intrest15
Strike
512.5
512.5
Last Price34.4Apr 14, 2025
Change
00%
Bid46.8
Ask50.1
volume0
Intrest1
Last Price3.46Apr 21, 2025
Change
3.7752.14%
Bid3.5
Ask4
volume25
Intrest31
Strike
515
515
Last Price47.8Apr 21, 2025
Change
10.126.79%
Bid48
Ask51.6
volume4
Intrest7
Last Price3Apr 21, 2025
Change
4.1658.1%
Bid3.1
Ask3.7
volume1
Intrest6
Strike
517.5
517.5
Last Price-
Change
-
Bid50.7
Ask53.8
volume0
Intrest0
Last Price3Apr 21, 2025
Change
2.141.18%
Bid2.8
Ask3.3
volume44
Intrest129
Strike
520
520
Last Price37.32Apr 15, 2025
Change
00%
Bid52.6
Ask55.8
volume0
Intrest38
Last Price5.1Apr 17, 2025
Change
00%
Bid2.6
Ask2.95
volume0
Intrest7
Strike
522.5
522.5
Last Price-
Change
-
Bid55.3
Ask57.5
volume0
Intrest0
Last Price2.3Apr 21, 2025
Change
2.754%
Bid2.3
Ask2.9
volume12
Intrest34
Strike
525
525
Last Price65.8Apr 09, 2025
Change
00%
Bid56.7
Ask60.2
volume0
Intrest2
Last Price2.15Apr 21, 2025
Change
2.3852.54%
Bid2
Ask2.55
volume1
Intrest6
Strike
527.5
527.5
Last Price-
Change
-
Bid58.8
Ask62.5
volume0
Intrest0
Last Price1.8Apr 21, 2025
Change
1.545.45%
Bid1.8
Ask2.45
volume42
Intrest79
Strike
530
530
Last Price69.62Apr 07, 2025
Change
00%
Bid62.1
Ask65.9
volume0
Intrest31
Last Price1.65Apr 21, 2025
Change
1.1140.22%
Bid1.65
Ask2.05
volume9
Intrest19
Strike
532.5
532.5
Last Price-
Change
-
Bid63.8
Ask68.7
volume0
Intrest0
Last Price1.3Apr 21, 2025
Change
1.3550.94%
Bid1.5
Ask1.85
volume59
Intrest52
Strike
535
535
Last Price47.37Apr 14, 2025
Change
00%
Bid64.4
Ask71
volume0
Intrest1
Last Price1.23Apr 21, 2025
Change
2.1763.82%
Bid1.3
Ask2.35
volume3
Intrest9
Strike
537.5
537.5
Last Price-
Change
-
Bid68.4
Ask72.5
volume0
Intrest0
Last Price1.13Apr 21, 2025
Change
1.353.5%
Bid1.2
Ask1.55
volume7
Intrest43
Strike
540
540
Last Price51.61Apr 14, 2025
Change
00%
Bid71.4
Ask75.6
volume0
Intrest7
Last Price2.05Apr 17, 2025
Change
00%
Bid1.1
Ask2.35
volume0
Intrest6
Strike
542.5
542.5
Last Price-
Change
-
Bid73.6
Ask78.1
volume0
Intrest0
Last Price1.1Apr 21, 2025
Change
0.945%
Bid1.05
Ask1.25
volume13
Intrest29
Strike
545
545
Last Price-
Change
-
Bid73.9
Ask80.5
volume0
Intrest0
Last Price1Apr 21, 2025
Change
0.5535.48%
Bid0.85
Ask1.2
volume1
Intrest4
Strike
547.5
547.5
Last Price-
Change
-
Bid77.5
Ask82.9
volume0
Intrest0
Last Price0.85Apr 21, 2025
Change
0.6744.08%
Bid0.8
Ask0.95
volume224
Intrest100
Strike
550
550
Last Price56.5Apr 14, 2025
Change
00%
Bid80.3
Ask85.3
volume0
Intrest2
Last Price1.35Apr 17, 2025
Change
00%
Bid0.6
Ask2.4
volume0
Intrest75
Strike
552.5
552.5
Last Price-
Change
-
Bid82.2
Ask87.5
volume0
Intrest0
Last Price1.15Apr 17, 2025
Change
00%
Bid0.4
Ask1
volume0
Intrest6
Strike
555
555
Last Price82Apr 09, 2025
Change
00%
Bid83.7
Ask90.1
volume0
Intrest9
Last Price1.26Apr 15, 2025
Change
00%
Bid0.1
Ask1.5
volume0
Intrest2
Strike
557.5
557.5
Last Price70.67Apr 17, 2025
Change
00%
Bid87.1
Ask92.5
volume0
Intrest1
Last Price0.46Apr 21, 2025
Change
0.4951.58%
Bid-
Ask0.95
volume10
Intrest45
Strike
560
560
Last Price60.11Mar 24, 2025
Change
00%
Bid90.3
Ask95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
562.5
562.5
Last Price-
Change
-
Bid90.8
Ask97.4
volume0
Intrest0
Last Price0.36Apr 21, 2025
Change
2.9489.09%
Bid0.35
Ask3.2
volume20
Intrest15
Strike
565
565
Last Price-
Change
-
Bid94.6
Ask99.9
volume0
Intrest0
Last Price0.25Apr 21, 2025
Change
-
Bid-
Ask3.1
volume8
Intrest0
Strike
567.5
567.5
Last Price-
Change
-
Bid96.8
Ask102.4
volume0
Intrest0
Last Price0.35Apr 21, 2025
Change
0.122.22%
Bid0.05
Ask0.35
volume65
Intrest24
Strike
570
570
Last Price-
Change
-
Bid99.6
Ask104.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
572.5
572.5
Last Price-
Change
-
Bid100.4
Ask107.3
volume0
Intrest0
Last Price0.2Apr 21, 2025
Change
0.2555.56%
Bid-
Ask0.55
volume3
Intrest3
Strike
575
575
Last Price-
Change
-
Bid103.2
Ask109.8
volume0
Intrest0
Last Price0.72Apr 21, 2025
Change
-
Bid0.05
Ask2.75
volume1
Intrest0
Strike
577.5
577.5
Last Price-
Change
-
Bid106.9
Ask112.2
volume0
Intrest0
Last Price0.29Apr 21, 2025
Change
0.013.33%
Bid-
Ask0.85
volume11
Intrest274
Strike
580
580
Last Price97.9Mar 21, 2025
Change
00%
Bid108.1
Ask114.7
volume0
Intrest0
Last Price0.33Apr 21, 2025
Change
-
Bid-
Ask0.7
volume1
Intrest0
Strike
582.5
582.5
Last Price-
Change
-
Bid111.7
Ask117.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
585
585
Last Price-
Change
-
Bid113.2
Ask119.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
587.5
587.5
Last Price-
Change
-
Bid117
Ask122.2
volume0
Intrest0
Last Price0.44Apr 21, 2025
Change
0.34340%
Bid-
Ask1.45
volume3
Intrest63
Strike
590
590
Last Price-
Change
-
Bid119.6
Ask124.7
volume0
Intrest0
Last Price0.16Apr 21, 2025
Change
-
Bid-
Ask2.05
volume16
Intrest0
Strike
592.5
592.5
Last Price-
Change
-
Bid120.4
Ask127.2
volume0
Intrest0
Last Price0.19Apr 17, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest2
Strike
595
595
Last Price-
Change
-
Bid124.2
Ask129.1
volume0
Intrest0
Last Price0.6Apr 17, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest6
Strike
597.5
597.5
Last Price-
Change
-
Bid125.8
Ask132.1
volume0
Intrest0
Last Price0.1Apr 21, 2025
Change
0.3778.72%
Bid-
Ask0.5
volume4
Intrest94
Strike
600
600
Last Price-
Change
-
Bid127.6
Ask133.7
volume0
Intrest0
Last Price0.84Apr 17, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Strike
602.5
602.5
Last Price-
Change
-
Bid131.6
Ask136.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid132.5
Ask138.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
607.5
607.5
Last Price-
Change
-
Bid136.6
Ask142.1
volume0
Intrest0
Last Price1.65Apr 09, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest84
Strike
610
610
Last Price-
Change
-
Bid139.1
Ask144.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
612.5
612.5
Last Price-
Change
-
Bid141.6
Ask147.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
615
615
Last Price-
Change
-
Bid144.2
Ask149.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
617.5
617.5
Last Price-
Change
-
Bid146.6
Ask152.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
620
620
Last Price149.98Apr 04, 2025
Change
00%
Bid149.1
Ask154.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
622.5
622.5
Last Price-
Change
-
Bid151.6
Ask157.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
625
625
Last Price-
Change
-
Bid154.1
Ask159.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
627.5
627.5
Last Price-
Change
-
Bid156.6
Ask162.1
volume0
Intrest0
Last Price0.5Apr 11, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest0
Strike
630
630
Last Price165.07Apr 04, 2025
Change
00%
Bid159.1
Ask164.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
632.5
632.5
Last Price-
Change
-
Bid162.2
Ask167.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
635
635
Last Price-
Change
-
Bid164.1
Ask169.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
637.5
637.5
Last Price-
Change
-
Bid166.6
Ask172.1
volume0
Intrest0
Last Price0.25Apr 07, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Strike
640
640
Last Price148.86Mar 19, 2025
Change
00%
Bid169.1
Ask174.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
642.5
642.5
Last Price-
Change
-
Bid171.6
Ask176.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
645
645
Last Price-
Change
-
Bid174.1
Ask179.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
647.5
647.5
Last Price-
Change
-
Bid176.6
Ask182.1
volume0
Intrest0
Last Price2.31Apr 09, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest112
Strike
650
650
Last Price-
Change
-
Bid179.1
Ask184.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
652.5
652.5
Last Price-
Change
-
Bid181.6
Ask187.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
655
655
Last Price-
Change
-
Bid184.1
Ask189.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
657.5
657.5
Last Price-
Change
-
Bid186.6
Ask192.1
volume0
Intrest0
Last Price1.75Mar 11, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Strike
660
660
Last Price-
Change
-
Bid189.1
Ask194.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid199.1
Ask204.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid209.1
Ask214.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid219.1
Ask224
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
700
700
Last Price191.1Mar 26, 2025
Change
00%
Bid227.6
Ask233.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid237.6
Ask243.6
volume0
Intrest0
Last Price0.15Mar 28, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest5
Strike
720
720
Last Price-
Change
-
Bid249.1
Ask254.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid259.1
Ask264.6
volume0
Intrest0
Last Price0.2Apr 07, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Strike
740
740
Last Price-
Change
-
Bid269.1
Ask274.6
volume0
Intrest0
Last Price0.3Apr 09, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest767
Strike
750
750
Last Price-
Change
-
Bid279.1
Ask284.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved