Comments
Loading...

Meta Platforms

METANASDAQ
Benzinga Data가 제공하는 로고
Q1 2025 실적이 수 4월 30th에 시장 마감 후 발표되었습니다.
가장 최근의 컨퍼런스 콜은 6 days ago 전에 17:00 PM에 있었습니다. 지난 웹캐스트를 보려면 클릭하세요.

Meta Platforms (NASDAQ:META) 주식, 옵션 체인

옵션 체인은 다양한 행사가격과 만기일에 대한 Meta Platforms의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Meta Platforms에 대한 시장 심리를 평가합니다..

모든 인더머니
모든 행사 범위
300.0930.0
300.0
930.0
Last Price300.5May 05, 2025
Change
00%
Bid290.7
Ask293.2
volume0
Intrest3
Strike
300
300
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest800
Last Price274.5May 01, 2025
Change
00%
Bid280.7
Ask282.95
volume0
Intrest4
Strike
310
310
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest176
Last Price203.09Apr 23, 2025
Change
00%
Bid275.7
Ask277.95
volume0
Intrest1
Strike
315
315
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest808
Last Price-
Change
-
Bid270
Ask272.95
volume0
Intrest0
Strike
320
320
Last Price0.03Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest407
Last Price-
Change
-
Bid264.1
Ask267.95
volume0
Intrest0
Strike
325
325
Last Price0.18Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Last Price255.46May 01, 2025
Change
00%
Bid259.2
Ask262.95
volume0
Intrest4
Strike
330
330
Last Price0.04Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price-
Change
-
Bid254.85
Ask257.95
volume0
Intrest0
Strike
335
335
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price-
Change
-
Bid249.2
Ask253.25
volume0
Intrest0
Strike
340
340
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest41
Last Price-
Change
-
Bid245.7
Ask248.05
volume0
Intrest0
Strike
345
345
Last Price0.01May 06, 2025
Change
0.0375%
Bid-
Ask0.01
volume10
Intrest223
Last Price202.17Apr 29, 2025
Change
00%
Bid239.5
Ask243
volume0
Intrest15
Strike
350
350
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest612
Last Price-
Change
-
Bid234.6
Ask237.95
volume0
Intrest0
Strike
355
355
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Last Price236.18May 02, 2025
Change
00%
Bid229.85
Ask233.05
volume0
Intrest4
Strike
360
360
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest269
Last Price-
Change
-
Bid224.05
Ask228.05
volume0
Intrest0
Strike
365
365
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest29
Last Price229.13May 02, 2025
Change
00%
Bid220.55
Ask223.25
volume0
Intrest5
Strike
370
370
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest50
Last Price173.47Apr 25, 2025
Change
00%
Bid215.35
Ask218.25
volume0
Intrest0
Strike
375
375
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest525
Last Price218.31May 05, 2025
Change
00%
Bid210.7
Ask213.25
volume0
Intrest4
Strike
380
380
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest157
Last Price215.69May 02, 2025
Change
00%
Bid205.75
Ask208.1
volume0
Intrest2
Strike
385
385
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest104
Last Price142.85Apr 23, 2025
Change
00%
Bid200
Ask203.25
volume0
Intrest0
Strike
390
390
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest113
Last Price134.99Apr 24, 2025
Change
00%
Bid194.95
Ask198.25
volume0
Intrest0
Strike
395
395
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest49
Last Price175.97May 01, 2025
Change
00%
Bid190.75
Ask193.25
volume0
Intrest8
Strike
400
400
Last Price0.02May 06, 2025
Change
0.01100%
Bid-
Ask0.02
volume1
Intrest620
Last Price-
Change
-
Bid188.1
Ask190.7
volume0
Intrest0
Strike
402.5
402.5
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest42
Last Price110.45Apr 16, 2025
Change
00%
Bid185.8
Ask188.25
volume0
Intrest1
Strike
405
405
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest52
Last Price-
Change
-
Bid181.65
Ask185.75
volume0
Intrest0
Strike
407.5
407.5
Last Price0.2Apr 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest15
Last Price169.8May 01, 2025
Change
00%
Bid180.75
Ask183.3
volume0
Intrest2
Strike
410
410
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest142
Last Price-
Change
-
Bid178.05
Ask180.8
volume0
Intrest0
Strike
412.5
412.5
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest28
Last Price-
Change
-
Bid175.55
Ask178.3
volume0
Intrest0
Strike
415
415
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest84
Last Price-
Change
-
Bid173.05
Ask175.8
volume0
Intrest0
Strike
417.5
417.5
Last Price0.01May 06, 2025
Change
0.0150%
Bid-
Ask0.02
volume2
Intrest11
Last Price159.8May 01, 2025
Change
00%
Bid170.85
Ask173.25
volume0
Intrest5
Strike
420
420
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.02
volume3
Intrest309
Last Price101.35Apr 23, 2025
Change
00%
Bid168.05
Ask170.8
volume0
Intrest1
Strike
422.5
422.5
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest30
Last Price157.7May 01, 2025
Change
00%
Bid165.75
Ask168.3
volume0
Intrest16
Strike
425
425
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest314
Last Price157.3May 01, 2025
Change
00%
Bid163.05
Ask165.6
volume0
Intrest1
Strike
427.5
427.5
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest23
Last Price150.5May 01, 2025
Change
00%
Bid160.55
Ask163.3
volume0
Intrest8
Strike
430
430
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest318
Last Price113.77Apr 25, 2025
Change
00%
Bid158.05
Ask160.75
volume0
Intrest1
Strike
432.5
432.5
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest31
Last Price107.8Apr 30, 2025
Change
00%
Bid155.8
Ask158.3
volume0
Intrest3
Strike
435
435
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest116
Last Price-
Change
-
Bid153.05
Ask155.5
volume0
Intrest0
Strike
437.5
437.5
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest56
Last Price61.55Apr 22, 2025
Change
00%
Bid150.75
Ask153.1
volume0
Intrest5
Strike
440
440
Last Price0.03May 06, 2025
Change
0.02200%
Bid-
Ask0.02
volume10
Intrest326
Last Price139.15May 01, 2025
Change
00%
Bid148.3
Ask150.6
volume0
Intrest1
Strike
442.5
442.5
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest119
Last Price105.5Apr 28, 2025
Change
00%
Bid144.9
Ask148.05
volume0
Intrest25
Strike
445
445
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest721
Last Price100.9Apr 28, 2025
Change
00%
Bid143.1
Ask145.55
volume0
Intrest1
Strike
447.5
447.5
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest108
Last Price152.6May 02, 2025
Change
00%
Bid140.05
Ask143.1
volume0
Intrest32
Strike
450
450
Last Price0.02May 06, 2025
Change
0.01100%
Bid-
Ask0.01
volume8
Intrest3485
Last Price91.55Apr 30, 2025
Change
00%
Bid136.6
Ask140.5
volume0
Intrest57
Strike
452.5
452.5
Last Price0.03May 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest164
Last Price144.8May 05, 2025
Change
00%
Bid134.9
Ask138.3
volume0
Intrest27
Strike
455
455
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest325
Last Price-
Change
-
Bid133.15
Ask135.65
volume0
Intrest0
Strike
457.5
457.5
Last Price0.04May 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest318
Last Price76.38Apr 24, 2025
Change
00%
Bid130.8
Ask133.05
volume0
Intrest12
Strike
460
460
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest325
Last Price127.7May 01, 2025
Change
00%
Bid128.1
Ask130.1
volume0
Intrest176
Strike
462.5
462.5
Last Price0.03May 05, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest25
Last Price112.91May 01, 2025
Change
00%
Bid125.8
Ask128.05
volume0
Intrest12
Strike
465
465
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest197
Last Price133.63May 05, 2025
Change
00%
Bid121.8
Ask125.5
volume0
Intrest7
Strike
467.5
467.5
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest101
Last Price133.1May 05, 2025
Change
00%
Bid120.8
Ask123.05
volume0
Intrest34
Strike
470
470
Last Price0.03May 05, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest891
Last Price128.85May 05, 2025
Change
00%
Bid117.45
Ask120.55
volume0
Intrest3
Strike
472.5
472.5
Last Price0.02May 06, 2025
Change
0.01100%
Bid0.01
Ask0.03
volume10
Intrest198
Last Price102.7May 01, 2025
Change
00%
Bid115.5
Ask117.6
volume0
Intrest187
Strike
475
475
Last Price0.02May 05, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest1071
Last Price65.2Apr 30, 2025
Change
00%
Bid113.3
Ask115.55
volume0
Intrest6
Strike
477.5
477.5
Last Price0.02May 05, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest119
Last Price111.5May 02, 2025
Change
00%
Bid110.5
Ask112.65
volume0
Intrest98
Strike
480
480
Last Price0.03May 06, 2025
Change
0.0150%
Bid0.02
Ask0.04
volume9
Intrest910
Last Price63.6Apr 30, 2025
Change
00%
Bid108.3
Ask110.6
volume0
Intrest4
Strike
482.5
482.5
Last Price0.02May 05, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest253
Last Price113.75May 05, 2025
Change
00%
Bid105.8
Ask108.1
volume0
Intrest117
Strike
485
485
Last Price0.03May 06, 2025
Change
0.0125%
Bid0.02
Ask0.03
volume1
Intrest649
Last Price114.68May 02, 2025
Change
00%
Bid103.35
Ask105.6
volume0
Intrest7
Strike
487.5
487.5
Last Price0.03May 05, 2025
Change
00%
Bid0.03
Ask0.05
volume0
Intrest211
Last Price109.2May 05, 2025
Change
00%
Bid100.55
Ask102.65
volume0
Intrest145
Strike
490
490
Last Price0.04May 06, 2025
Change
0.0120%
Bid0.03
Ask0.06
volume11
Intrest532
Last Price90.55May 01, 2025
Change
00%
Bid96.95
Ask100.8
volume0
Intrest23
Strike
492.5
492.5
Last Price0.06May 06, 2025
Change
0.0250%
Bid0.04
Ask0.06
volume11
Intrest129
Last Price106.48May 02, 2025
Change
00%
Bid95.9
Ask97.65
volume0
Intrest109
Strike
495
495
Last Price0.06May 05, 2025
Change
00%
Bid0.04
Ask0.07
volume0
Intrest573
Last Price98.34May 05, 2025
Change
00%
Bid93.35
Ask95.9
volume0
Intrest18
Strike
497.5
497.5
Last Price0.05May 06, 2025
Change
0.0116.67%
Bid0.05
Ask0.08
volume1
Intrest211
Last Price99.35May 05, 2025
Change
00%
Bid90.85
Ask93.4
volume0
Intrest184
Strike
500
500
Last Price0.07May 06, 2025
Change
00%
Bid0.06
Ask0.07
volume93
Intrest2143
Last Price96.12May 02, 2025
Change
00%
Bid88.3
Ask90.9
volume0
Intrest19
Strike
502.5
502.5
Last Price0.08May 06, 2025
Change
0.0114.29%
Bid0.06
Ask0.09
volume106
Intrest171
Last Price90May 06, 2025
Change
66.25%
Bid86.2
Ask87.55
volume10
Intrest180
Strike
505
505
Last Price0.08May 06, 2025
Change
0.0114.29%
Bid0.07
Ask0.09
volume21
Intrest707
Last Price91.6May 05, 2025
Change
00%
Bid83.4
Ask85.25
volume0
Intrest70
Strike
507.5
507.5
Last Price0.1May 06, 2025
Change
0.0111.11%
Bid0.08
Ask0.11
volume1
Intrest406
Last Price86.2May 06, 2025
Change
5.326.58%
Bid81.1
Ask82.3
volume2
Intrest154
Strike
510
510
Last Price0.09May 05, 2025
Change
00%
Bid0.1
Ask0.13
volume0
Intrest709
Last Price81.87May 06, 2025
Change
7.138.01%
Bid78.6
Ask80.9
volume8
Intrest71
Strike
512.5
512.5
Last Price0.11May 06, 2025
Change
0.0222.22%
Bid0.11
Ask0.14
volume1
Intrest175
Last Price75.91May 05, 2025
Change
00%
Bid75.8
Ask77.75
volume0
Intrest199
Strike
515
515
Last Price0.1May 06, 2025
Change
00%
Bid0.13
Ask0.15
volume67
Intrest1516
Last Price74.2May 05, 2025
Change
00%
Bid72.1
Ask75.8
volume0
Intrest60
Strike
517.5
517.5
Last Price0.15May 06, 2025
Change
0.0550%
Bid0.15
Ask0.17
volume102
Intrest301
Last Price71.8May 06, 2025
Change
9.211.36%
Bid71.2
Ask72.5
volume7
Intrest299
Strike
520
520
Last Price0.17May 06, 2025
Change
0.0321.43%
Bid0.17
Ask0.2
volume89
Intrest785
Last Price80.5May 05, 2025
Change
00%
Bid67
Ask70.9
volume0
Intrest78
Strike
522.5
522.5
Last Price0.22May 06, 2025
Change
0.0746.67%
Bid0.19
Ask0.22
volume72
Intrest273
Last Price67.73May 06, 2025
Change
8.3711%
Bid65.85
Ask67.8
volume1
Intrest137
Strike
525
525
Last Price0.18May 06, 2025
Change
0.015.26%
Bid0.22
Ask0.25
volume24
Intrest741
Last Price75.26May 05, 2025
Change
00%
Bid62.15
Ask66
volume0
Intrest70
Strike
527.5
527.5
Last Price0.26May 06, 2025
Change
0.0844.44%
Bid0.25
Ask0.28
volume59
Intrest382
Last Price60.95May 06, 2025
Change
10.5514.76%
Bid61.3
Ask62.55
volume5
Intrest287
Strike
530
530
Last Price0.29May 06, 2025
Change
0.0731.82%
Bid0.28
Ask0.31
volume276
Intrest1747
Last Price64.85May 02, 2025
Change
00%
Bid58.7
Ask60.35
volume0
Intrest143
Strike
532.5
532.5
Last Price0.33May 06, 2025
Change
0.0622.22%
Bid0.33
Ask0.35
volume39
Intrest412
Last Price57May 06, 2025
Change
9.3314.07%
Bid56.45
Ask57.5
volume1
Intrest346
Strike
535
535
Last Price0.31May 06, 2025
Change
00%
Bid0.37
Ask0.4
volume55
Intrest465
Last Price62.81May 05, 2025
Change
00%
Bid53.65
Ask55.5
volume0
Intrest161
Strike
537.5
537.5
Last Price0.45May 06, 2025
Change
0.128.57%
Bid0.42
Ask0.45
volume98
Intrest573
Last Price54.33May 06, 2025
Change
5.679.45%
Bid51.3
Ask52.5
volume7
Intrest478
Strike
540
540
Last Price0.49May 06, 2025
Change
0.0819.51%
Bid0.48
Ask0.52
volume136
Intrest1341
Last Price49.82May 06, 2025
Change
10.1816.97%
Bid49.1
Ask49.9
volume3
Intrest266
Strike
542.5
542.5
Last Price0.58May 06, 2025
Change
0.1534.88%
Bid0.55
Ask0.59
volume12
Intrest372
Last Price47.5May 06, 2025
Change
7.2513.24%
Bid46.85
Ask47.5
volume20
Intrest325
Strike
545
545
Last Price0.64May 06, 2025
Change
0.1325.49%
Bid0.63
Ask0.66
volume66
Intrest765
Last Price48.87May 06, 2025
Change
4.298.07%
Bid44.25
Ask45.05
volume3
Intrest271
Strike
547.5
547.5
Last Price0.74May 06, 2025
Change
0.1525.42%
Bid0.73
Ask0.76
volume25
Intrest357
Last Price42.5May 06, 2025
Change
6.813.79%
Bid41.95
Ask42.7
volume29
Intrest974
Strike
550
550
Last Price0.86May 06, 2025
Change
0.230.3%
Bid0.84
Ask0.87
volume308
Intrest2161
Last Price42.5May 06, 2025
Change
5.6511.73%
Bid39.5
Ask40.3
volume1
Intrest241
Strike
552.5
552.5
Last Price0.97May 06, 2025
Change
0.2229.33%
Bid0.97
Ask1.01
volume84
Intrest308
Last Price38.1May 06, 2025
Change
7.1515.8%
Bid37.35
Ask37.95
volume17
Intrest429
Strike
555
555
Last Price1.14May 06, 2025
Change
0.3239.02%
Bid1.13
Ask1.16
volume338
Intrest1591
Last Price43.65May 05, 2025
Change
00%
Bid34.85
Ask35.65
volume0
Intrest291
Strike
557.5
557.5
Last Price1.33May 06, 2025
Change
0.3840%
Bid1.31
Ask1.34
volume90
Intrest913
Last Price33.61May 06, 2025
Change
6.1415.45%
Bid32.75
Ask33.45
volume23
Intrest1191
Strike
560
560
Last Price1.52May 06, 2025
Change
0.4440.74%
Bid1.52
Ask1.55
volume685
Intrest2759
Last Price31.37May 06, 2025
Change
10.0324.23%
Bid30.5
Ask31.05
volume43
Intrest306
Strike
562.5
562.5
Last Price1.82May 06, 2025
Change
0.5846.77%
Bid1.77
Ask1.8
volume213
Intrest825
Last Price30.1May 06, 2025
Change
7.6820.33%
Bid28.35
Ask28.8
volume12
Intrest326
Strike
565
565
Last Price2.12May 06, 2025
Change
0.749.3%
Bid2.06
Ask2.1
volume646
Intrest2486
Last Price27.9May 06, 2025
Change
5.8517.33%
Bid26
Ask26.75
volume11
Intrest132
Strike
567.5
567.5
Last Price2.39May 06, 2025
Change
0.741.42%
Bid2.4
Ask2.45
volume112
Intrest403
Last Price25.05May 06, 2025
Change
6.1219.63%
Bid24.05
Ask24.5
volume78
Intrest1851
Strike
570
570
Last Price2.86May 06, 2025
Change
0.9650.53%
Bid2.8
Ask2.85
volume1021
Intrest1639
Last Price23.7May 06, 2025
Change
6.321%
Bid22.05
Ask22.4
volume10
Intrest247
Strike
572.5
572.5
Last Price3.29May 06, 2025
Change
1.0144.3%
Bid3.25
Ask3.35
volume157
Intrest468
Last Price20.7May 06, 2025
Change
5.8722.09%
Bid20.1
Ask20.4
volume103
Intrest1091
Strike
575
575
Last Price3.95May 06, 2025
Change
1.3753.1%
Bid3.75
Ask3.9
volume267
Intrest1226
Last Price18.9May 06, 2025
Change
5.622.86%
Bid18.2
Ask18.5
volume75
Intrest1105
Strike
577.5
577.5
Last Price4.5May 06, 2025
Change
1.445.16%
Bid4.4
Ask4.5
volume189
Intrest609
Last Price17.25May 06, 2025
Change
5.4524.01%
Bid16.4
Ask16.7
volume297
Intrest1201
Strike
580
580
Last Price5.2May 06, 2025
Change
1.7550.72%
Bid5.05
Ask5.2
volume2659
Intrest3499
Last Price15.35May 06, 2025
Change
5.526.38%
Bid14.7
Ask15
volume46
Intrest366
Strike
582.5
582.5
Last Price5.95May 06, 2025
Change
2.0552.56%
Bid5.85
Ask6
volume319
Intrest455
Last Price13.7May 06, 2025
Change
5.2327.63%
Bid13.1
Ask13.35
volume231
Intrest1126
Strike
585
585
Last Price6.85May 06, 2025
Change
2.2348.27%
Bid6.75
Ask6.9
volume570
Intrest1079
Last Price12May 06, 2025
Change
5.431.03%
Bid11.6
Ask11.85
volume111
Intrest464
Strike
587.5
587.5
Last Price7.9May 06, 2025
Change
2.5547.66%
Bid7.75
Ask7.9
volume249
Intrest692
Last Price10.2May 06, 2025
Change
5.2533.98%
Bid10.2
Ask10.45
volume1185
Intrest3271
Strike
590
590
Last Price8.8May 06, 2025
Change
2.6543.09%
Bid8.8
Ask9
volume1013
Intrest1322
Last Price8.98May 06, 2025
Change
4.8234.93%
Bid8.95
Ask9.15
volume1457
Intrest741
Strike
592.5
592.5
Last Price10.08May 06, 2025
Change
3.0844%
Bid10
Ask10.15
volume371
Intrest908
Last Price7.75May 06, 2025
Change
4.7938.2%
Bid7.75
Ask7.95
volume1473
Intrest1355
Strike
595
595
Last Price11.6May 06, 2025
Change
3.5544.1%
Bid11.3
Ask11.55
volume1266
Intrest1616
Last Price6.7May 06, 2025
Change
4.238.53%
Bid6.7
Ask6.85
volume531
Intrest1031
Strike
597.5
597.5
Last Price12.9May 06, 2025
Change
3.841.76%
Bid12.75
Ask13
volume367
Intrest550
Last Price5.8May 06, 2025
Change
3.8539.9%
Bid5.75
Ask5.9
volume2839
Intrest6219
Strike
600
600
Last Price14.45May 06, 2025
Change
4.2541.67%
Bid14.25
Ask14.55
volume608
Intrest1710
Last Price4.94May 06, 2025
Change
3.3640.48%
Bid4.9
Ask5.05
volume526
Intrest1261
Strike
602.5
602.5
Last Price15.65May 06, 2025
Change
4.236.68%
Bid15.9
Ask16.25
volume72
Intrest370
Last Price4.1May 06, 2025
Change
3.1743.6%
Bid4.15
Ask4.25
volume978
Intrest1745
Strike
605
605
Last Price17.85May 06, 2025
Change
4.836.78%
Bid17.65
Ask18
volume48
Intrest693
Last Price3.54May 06, 2025
Change
2.8644.69%
Bid3.45
Ask3.6
volume195
Intrest768
Strike
607.5
607.5
Last Price17.9May 06, 2025
Change
3.2622.27%
Bid19.5
Ask19.8
volume5
Intrest105
Last Price2.92May 06, 2025
Change
2.5346.42%
Bid2.92
Ask3.05
volume1894
Intrest6666
Strike
610
610
Last Price21.69May 06, 2025
Change
5.7435.99%
Bid21.4
Ask21.8
volume59
Intrest227
Last Price2.52May 06, 2025
Change
2.1846.38%
Bid2.44
Ask2.49
volume190
Intrest769
Strike
612.5
612.5
Last Price23.2May 06, 2025
Change
5.5531.44%
Bid23.3
Ask23.95
volume9
Intrest122
Last Price2.05May 06, 2025
Change
1.8547.44%
Bid2.02
Ask2.06
volume710
Intrest2373
Strike
615
615
Last Price25.3May 06, 2025
Change
5.7729.54%
Bid25.4
Ask26.05
volume11
Intrest110
Last Price1.86May 06, 2025
Change
1.4944.48%
Bid1.68
Ask1.72
volume216
Intrest2729
Strike
617.5
617.5
Last Price26.65May 06, 2025
Change
4.9923.04%
Bid27.55
Ask28.25
volume27
Intrest38
Last Price1.4May 06, 2025
Change
1.4350.53%
Bid1.4
Ask1.42
volume1638
Intrest4116
Strike
620
620
Last Price30.1May 06, 2025
Change
6.4527.27%
Bid29.75
Ask30.5
volume112
Intrest205
Last Price1.15May 06, 2025
Change
1.2151.27%
Bid1.14
Ask1.18
volume355
Intrest1201
Strike
622.5
622.5
Last Price28.65May 06, 2025
Change
3.0511.91%
Bid31.75
Ask33.3
volume7
Intrest54
Last Price0.96May 06, 2025
Change
1.0251.52%
Bid0.95
Ask0.98
volume1467
Intrest4672
Strike
625
625
Last Price33.04May 06, 2025
Change
7.2428.06%
Bid34.3
Ask35.05
volume1
Intrest93
Last Price0.88May 06, 2025
Change
0.7947.31%
Bid0.78
Ask0.82
volume325
Intrest433
Strike
627.5
627.5
Last Price34.5May 06, 2025
Change
4.5515.19%
Bid36.2
Ask38.35
volume10
Intrest43
Last Price0.68May 06, 2025
Change
0.7251.43%
Bid0.65
Ask0.67
volume1459
Intrest3855
Strike
630
630
Last Price32.87May 05, 2025
Change
00%
Bid39
Ask39.8
volume0
Intrest109
Last Price0.56May 06, 2025
Change
0.6654.1%
Bid0.54
Ask0.56
volume91
Intrest482
Strike
632.5
632.5
Last Price40.5May 06, 2025
Change
0.51.22%
Bid40.4
Ask43
volume8
Intrest16
Last Price0.47May 06, 2025
Change
0.5353%
Bid0.44
Ask0.48
volume1130
Intrest2938
Strike
635
635
Last Price43.3May 06, 2025
Change
8.3523.89%
Bid43.85
Ask44.65
volume1
Intrest8
Last Price0.41May 06, 2025
Change
0.4351.19%
Bid0.37
Ask0.4
volume104
Intrest529
Strike
637.5
637.5
Last Price36.85May 05, 2025
Change
00%
Bid44.85
Ask48
volume0
Intrest5
Last Price0.33May 06, 2025
Change
0.3954.17%
Bid0.31
Ask0.34
volume124
Intrest2221
Strike
640
640
Last Price48May 06, 2025
Change
820%
Bid48.7
Ask49.55
volume2
Intrest29
Last Price0.31May 06, 2025
Change
0.2544.64%
Bid0.26
Ask0.29
volume18
Intrest420
Strike
642.5
642.5
Last Price43May 05, 2025
Change
00%
Bid49.8
Ask53.05
volume0
Intrest1
Last Price0.22May 06, 2025
Change
0.2956.86%
Bid0.22
Ask0.25
volume100
Intrest977
Strike
645
645
Last Price53.85May 06, 2025
Change
8.3518.35%
Bid53.6
Ask55.05
volume1
Intrest2
Last Price0.2May 06, 2025
Change
0.2353.49%
Bid0.19
Ask0.21
volume55
Intrest888
Strike
647.5
647.5
Last Price53.8May 05, 2025
Change
00%
Bid54.75
Ask57.95
volume0
Intrest0
Last Price0.16May 06, 2025
Change
0.2257.89%
Bid0.16
Ask0.18
volume746
Intrest8213
Strike
650
650
Last Price56.37May 06, 2025
Change
6.7713.65%
Bid57.95
Ask59.8
volume2
Intrest50
Last Price0.14May 06, 2025
Change
0.1754.84%
Bid0.13
Ask0.16
volume43
Intrest857
Strike
652.5
652.5
Last Price-
Change
-
Bid59.7
Ask62.9
volume0
Intrest0
Last Price0.13May 06, 2025
Change
0.1553.57%
Bid0.12
Ask0.14
volume14
Intrest3966
Strike
655
655
Last Price53.35May 05, 2025
Change
00%
Bid62.2
Ask65.3
volume0
Intrest3
Last Price0.16May 06, 2025
Change
0.0833.33%
Bid0.1
Ask0.13
volume9
Intrest366
Strike
657.5
657.5
Last Price-
Change
-
Bid64.7
Ask68.35
volume0
Intrest0
Last Price0.1May 06, 2025
Change
0.1152.38%
Bid0.08
Ask0.11
volume157
Intrest3829
Strike
660
660
Last Price59.75May 05, 2025
Change
00%
Bid67.2
Ask70.35
volume0
Intrest2
Last Price0.1May 06, 2025
Change
0.0741.18%
Bid0.08
Ask0.1
volume132
Intrest2980
Strike
662.5
662.5
Last Price-
Change
-
Bid69.75
Ask73.35
volume0
Intrest0
Last Price0.07May 06, 2025
Change
0.0646.15%
Bid0.06
Ask0.09
volume28
Intrest1947
Strike
665
665
Last Price66.7May 05, 2025
Change
00%
Bid72.2
Ask75.8
volume0
Intrest0
Last Price0.07May 06, 2025
Change
0.0646.15%
Bid0.06
Ask0.08
volume4
Intrest53
Strike
667.5
667.5
Last Price-
Change
-
Bid74.65
Ask77.8
volume0
Intrest0
Last Price0.06May 06, 2025
Change
0.0650%
Bid0.06
Ask0.08
volume23
Intrest1104
Strike
670
670
Last Price70.6May 05, 2025
Change
00%
Bid77.25
Ask80.85
volume0
Intrest20
Last Price0.05May 06, 2025
Change
0.0337.5%
Bid0.04
Ask0.07
volume98
Intrest272
Strike
672.5
672.5
Last Price132.35Apr 30, 2025
Change
00%
Bid79.65
Ask83.3
volume0
Intrest0
Last Price0.06May 06, 2025
Change
0.0225%
Bid0.04
Ask0.06
volume12
Intrest1032
Strike
675
675
Last Price76.8May 05, 2025
Change
00%
Bid82.15
Ask85.3
volume0
Intrest0
Last Price0.05May 06, 2025
Change
0.0337.5%
Bid0.03
Ask0.06
volume1
Intrest211
Strike
677.5
677.5
Last Price-
Change
-
Bid84.65
Ask88.35
volume0
Intrest0
Last Price0.04May 06, 2025
Change
0.0342.86%
Bid0.03
Ask0.06
volume18
Intrest362
Strike
680
680
Last Price105May 01, 2025
Change
00%
Bid87.25
Ask90.35
volume0
Intrest0
Last Price0.04May 06, 2025
Change
0.0120%
Bid0.02
Ask0.05
volume1
Intrest57
Strike
682.5
682.5
Last Price-
Change
-
Bid89.65
Ask92.8
volume0
Intrest0
Last Price0.04May 05, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest542
Strike
685
685
Last Price92.45May 02, 2025
Change
00%
Bid92.25
Ask95.35
volume0
Intrest0
Last Price0.09May 05, 2025
Change
00%
Bid0.02
Ask0.04
volume0
Intrest16
Strike
687.5
687.5
Last Price84.3May 02, 2025
Change
00%
Bid94.65
Ask97.85
volume0
Intrest0
Last Price0.01May 06, 2025
Change
0.0583.33%
Bid0.01
Ask0.04
volume1
Intrest659
Strike
690
690
Last Price201.33Apr 21, 2025
Change
00%
Bid97.15
Ask100.3
volume0
Intrest0
Last Price0.02May 06, 2025
Change
0.0466.67%
Bid0.01
Ask0.04
volume8
Intrest67
Strike
692.5
692.5
Last Price-
Change
-
Bid99.65
Ask102.85
volume0
Intrest0
Last Price0.1May 05, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest159
Strike
695
695
Last Price-
Change
-
Bid102.15
Ask105.6
volume0
Intrest0
Last Price0.05May 05, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest39
Strike
697.5
697.5
Last Price-
Change
-
Bid104.65
Ask108.35
volume0
Intrest0
Last Price0.01May 06, 2025
Change
0.0375%
Bid0.01
Ask0.03
volume311
Intrest3850
Strike
700
700
Last Price101.8May 02, 2025
Change
00%
Bid107.45
Ask109.7
volume0
Intrest0
Last Price0.04May 05, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest84
Strike
702.5
702.5
Last Price-
Change
-
Bid109.65
Ask113.1
volume0
Intrest0
Last Price0.02May 05, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest82
Strike
705
705
Last Price128May 01, 2025
Change
00%
Bid112.15
Ask115.85
volume0
Intrest0
Last Price0.04May 05, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest103
Strike
707.5
707.5
Last Price130.52May 01, 2025
Change
00%
Bid114.65
Ask118.35
volume0
Intrest0
Last Price0.02May 05, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest382
Strike
710
710
Last Price127May 01, 2025
Change
00%
Bid117.15
Ask120.85
volume0
Intrest0
Last Price0.03May 05, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest62
Strike
712.5
712.5
Last Price-
Change
-
Bid119.65
Ask123.3
volume0
Intrest0
Last Price0.01May 06, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume1
Intrest167
Strike
715
715
Last Price-
Change
-
Bid122.15
Ask125.3
volume0
Intrest0
Last Price0.02May 05, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest651
Strike
720
720
Last Price-
Change
-
Bid127.2
Ask130.3
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest701
Strike
725
725
Last Price152.4May 01, 2025
Change
00%
Bid132.15
Ask135.85
volume0
Intrest0
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest871
Strike
730
730
Last Price-
Change
-
Bid137.15
Ask140.25
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest359
Strike
735
735
Last Price-
Change
-
Bid142.15
Ask145.85
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest647
Strike
740
740
Last Price167.4May 01, 2025
Change
00%
Bid147.15
Ask150.85
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest373
Strike
745
745
Last Price-
Change
-
Bid152.15
Ask155.85
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest735
Strike
750
750
Last Price-
Change
-
Bid157.4
Ask160.05
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest613
Strike
755
755
Last Price-
Change
-
Bid162.15
Ask165.25
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest295
Strike
760
760
Last Price-
Change
-
Bid167.15
Ask170.25
volume0
Intrest0
Last Price0.03May 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest484
Strike
765
765
Last Price192.35May 01, 2025
Change
00%
Bid172.15
Ask175.85
volume0
Intrest0
Last Price0.08Apr 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest16
Strike
770
770
Last Price-
Change
-
Bid177.15
Ask180.25
volume0
Intrest0
Last Price0.04May 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest313
Strike
775
775
Last Price-
Change
-
Bid182.15
Ask185.25
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest25
Strike
780
780
Last Price207.35May 01, 2025
Change
00%
Bid187.15
Ask190.25
volume0
Intrest0
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest39
Strike
785
785
Last Price-
Change
-
Bid192.15
Ask195.85
volume0
Intrest0
Last Price0.04Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Strike
790
790
Last Price208Apr 09, 2025
Change
00%
Bid197.15
Ask200.25
volume0
Intrest0
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
795
795
Last Price-
Change
-
Bid202.15
Ask205.3
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12585
Strike
800
800
Last Price-
Change
-
Bid207.4
Ask210.05
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest230
Strike
810
810
Last Price-
Change
-
Bid217.15
Ask220.25
volume0
Intrest0
Last Price0.03Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest672
Strike
820
820
Last Price219.8May 05, 2025
Change
00%
Bid227.15
Ask230.85
volume0
Intrest0
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest44
Strike
830
830
Last Price-
Change
-
Bid237.15
Ask240.85
volume0
Intrest0
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest300
Strike
840
840
Last Price-
Change
-
Bid247.15
Ask250.85
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest242
Strike
850
850
Last Price-
Change
-
Bid257.4
Ask260.05
volume0
Intrest0
Last Price0.04Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest210
Strike
860
860
Last Price-
Change
-
Bid267.15
Ask270.85
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest522
Strike
870
870
Last Price-
Change
-
Bid277.15
Ask280.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
880
880
Last Price-
Change
-
Bid287.15
Ask290.85
volume0
Intrest0
Last Price0.28Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
890
890
Last Price-
Change
-
Bid297.15
Ask300.85
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
900
900
Last Price-
Change
-
Bid307.4
Ask310.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
910
910
Last Price-
Change
-
Bid317.15
Ask320.85
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
920
920
Last Price-
Change
-
Bid327.15
Ask330.85
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Strike
930
930
Last Price-
Change
-
Bid337.15
Ask340.85
volume0
Intrest0