Comments
Loading...
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 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 Price522.6Feb 19, 2025
Change
00%
Bid443.35
Ask446.2
volume0
Intrest1
Strike
180
180
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest121
Last Price-
Change
-
Bid433.1
Ask436.2
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price430.7Mar 25, 2025
Change
35.849.08%
Bid423.1
Ask426.2
volume5
Intrest1
Strike
200
200
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price421.95Mar 04, 2025
Change
00%
Bid413.5
Ask416.2
volume0
Intrest1
Strike
210
210
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid403.4
Ask406.2
volume0
Intrest0
Strike
220
220
Last Price0.02Feb 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price-
Change
-
Bid393.4
Ask396.2
volume0
Intrest0
Strike
230
230
Last Price0.02Mar 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid383.45
Ask386.2
volume0
Intrest0
Strike
240
240
Last Price0.02Mar 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid373.6
Ask376.2
volume0
Intrest0
Strike
250
250
Last Price0.09Mar 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Last Price-
Change
-
Bid363.4
Ask366.25
volume0
Intrest0
Strike
260
260
Last Price0.04Mar 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price-
Change
-
Bid353.4
Ask356.25
volume0
Intrest0
Strike
270
270
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid343.4
Ask346.25
volume0
Intrest0
Strike
280
280
Last Price0.04Feb 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest0
Last Price356Mar 06, 2025
Change
00%
Bid334.1
Ask336.2
volume0
Intrest5
Strike
290
290
Last Price0.04Mar 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest10
Last Price328.6Mar 25, 2025
Change
11.63.66%
Bid324
Ask326.25
volume3
Intrest10
Strike
300
300
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest52
Last Price-
Change
-
Bid313.45
Ask316.25
volume0
Intrest0
Strike
310
310
Last Price0.04Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest10
Last Price308.55Mar 12, 2025
Change
00%
Bid303.3
Ask306.25
volume0
Intrest2
Strike
320
320
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest13
Last Price276.5Mar 17, 2025
Change
00%
Bid293.6
Ask296.25
volume0
Intrest0
Strike
330
330
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Last Price-
Change
-
Bid283.45
Ask286.3
volume0
Intrest0
Strike
340
340
Last Price0.02Mar 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest37
Last Price-
Change
-
Bid273.45
Ask276.3
volume0
Intrest0
Strike
350
350
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest78
Last Price255.6Mar 24, 2025
Change
00%
Bid263.45
Ask266.3
volume0
Intrest2
Strike
360
360
Last Price0.06Mar 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest39
Last Price252.52Mar 12, 2025
Change
00%
Bid253.2
Ask256.3
volume0
Intrest1
Strike
370
370
Last Price0.03Mar 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest22
Last Price228.37Mar 07, 2025
Change
00%
Bid244.15
Ask246.3
volume0
Intrest1
Strike
380
380
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest230
Last Price204.97Mar 21, 2025
Change
00%
Bid234.25
Ask236.25
volume0
Intrest9
Strike
390
390
Last Price0.02Mar 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest159
Last Price215.55Mar 24, 2025
Change
00%
Bid223.75
Ask225.95
volume0
Intrest30
Strike
400
400
Last Price0.02Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest533
Last Price203.65Mar 24, 2025
Change
00%
Bid213.9
Ask216.35
volume0
Intrest3
Strike
410
410
Last Price0.02Mar 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest278
Last Price-
Change
-
Bid203.5
Ask206.35
volume0
Intrest0
Strike
420
420
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.02
volume10
Intrest155
Last Price-
Change
-
Bid198.25
Ask201.35
volume0
Intrest0
Strike
425
425
Last Price0.02Mar 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest117
Last Price156.57Mar 20, 2025
Change
00%
Bid193.25
Ask196.3
volume0
Intrest7
Strike
430
430
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest78
Last Price-
Change
-
Bid188.5
Ask191.3
volume0
Intrest0
Strike
435
435
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest53
Last Price154.42Mar 21, 2025
Change
00%
Bid183.75
Ask186.3
volume0
Intrest6
Strike
440
440
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest362
Last Price184.23Mar 25, 2025
Change
44.7132.05%
Bid178.6
Ask181.25
volume3
Intrest6
Strike
445
445
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest269
Last Price144.38Mar 21, 2025
Change
00%
Bid173.85
Ask176.3
volume0
Intrest8
Strike
450
450
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume105
Intrest1049
Last Price162.72Mar 07, 2025
Change
00%
Bid168.55
Ask171.3
volume0
Intrest2
Strike
455
455
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.02
volume6
Intrest1720
Last Price135.15Mar 21, 2025
Change
00%
Bid163.7
Ask166.15
volume0
Intrest15
Strike
460
460
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest495
Last Price128.78Mar 21, 2025
Change
00%
Bid158.55
Ask161.35
volume0
Intrest6
Strike
465
465
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1652
Last Price158.1Mar 25, 2025
Change
46.1741.25%
Bid153.55
Ask156.3
volume1
Intrest15
Strike
470
470
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.02
volume24
Intrest386
Last Price154.26Mar 25, 2025
Change
40.6135.73%
Bid148.6
Ask151.15
volume2
Intrest16
Strike
475
475
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.02
volume211
Intrest719
Last Price114.75Mar 13, 2025
Change
00%
Bid143.6
Ask146.4
volume0
Intrest3
Strike
480
480
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.03
volume172
Intrest957
Last Price131.24Mar 24, 2025
Change
00%
Bid138.55
Ask141.4
volume0
Intrest2
Strike
485
485
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.02
volume9
Intrest360
Last Price126.2Mar 24, 2025
Change
00%
Bid133.4
Ask136.35
volume0
Intrest24
Strike
490
490
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.02
volume71
Intrest999
Last Price123.2Mar 24, 2025
Change
00%
Bid131.05
Ask133.9
volume0
Intrest5
Strike
492.5
492.5
Last Price0.03Mar 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest14
Last Price93.1Mar 19, 2025
Change
00%
Bid128.55
Ask131.4
volume0
Intrest2
Strike
495
495
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid-
Ask0.03
volume46
Intrest468
Last Price97.35Mar 21, 2025
Change
00%
Bid126.05
Ask128.8
volume0
Intrest30
Strike
497.5
497.5
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid-
Ask0.03
volume70
Intrest206
Last Price125.52Mar 25, 2025
Change
8.277.05%
Bid123.65
Ask126.15
volume14
Intrest50
Strike
500
500
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume90
Intrest2835
Last Price112.6Mar 24, 2025
Change
00%
Bid120.8
Ask123.9
volume0
Intrest12
Strike
502.5
502.5
Last Price0.02Mar 25, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume5
Intrest90
Last Price83.4Mar 21, 2025
Change
00%
Bid118.55
Ask121.35
volume0
Intrest2
Strike
505
505
Last Price0.02Mar 25, 2025
Change
0.0250%
Bid0.01
Ask0.03
volume12
Intrest410
Last Price81.89Mar 20, 2025
Change
00%
Bid116.05
Ask118.85
volume0
Intrest1
Strike
507.5
507.5
Last Price0.03Mar 25, 2025
Change
0.0240%
Bid-
Ask0.03
volume1
Intrest41
Last Price121.23Mar 25, 2025
Change
13.6512.69%
Bid113.7
Ask116.2
volume70
Intrest120
Strike
510
510
Last Price0.02Mar 25, 2025
Change
0.0360%
Bid0.01
Ask0.03
volume12
Intrest771
Last Price115.61Mar 25, 2025
Change
-
Bid110.8
Ask113.55
volume118
Intrest0
Strike
512.5
512.5
Last Price0.01Mar 25, 2025
Change
0.0480%
Bid-
Ask0.03
volume8
Intrest196
Last Price94.29Mar 20, 2025
Change
00%
Bid108.6
Ask111.4
volume0
Intrest1
Strike
515
515
Last Price0.02Mar 25, 2025
Change
0.0250%
Bid-
Ask0.04
volume29
Intrest833
Last Price77.2Mar 21, 2025
Change
00%
Bid105.9
Ask108.9
volume0
Intrest10
Strike
517.5
517.5
Last Price0.01Mar 25, 2025
Change
0.0787.5%
Bid0.01
Ask0.02
volume7
Intrest80
Last Price108.9Mar 25, 2025
Change
14.415.24%
Bid103.85
Ask106.15
volume9
Intrest56
Strike
520
520
Last Price0.01Mar 25, 2025
Change
0.0480%
Bid0.02
Ask0.04
volume51
Intrest6449
Last Price104.5Mar 25, 2025
Change
8.58.85%
Bid101.35
Ask103.6
volume8
Intrest19
Strike
522.5
522.5
Last Price0.03Mar 25, 2025
Change
0.0350%
Bid0.02
Ask0.04
volume5
Intrest734
Last Price89.47Mar 24, 2025
Change
00%
Bid98.85
Ask101.4
volume0
Intrest11
Strike
525
525
Last Price0.04Mar 25, 2025
Change
0.0342.86%
Bid0.02
Ask0.04
volume113
Intrest1270
Last Price-
Change
-
Bid96.1
Ask98.9
volume0
Intrest0
Strike
527.5
527.5
Last Price0.02Mar 25, 2025
Change
0.183.33%
Bid0.02
Ask0.05
volume113
Intrest261
Last Price98Mar 25, 2025
Change
11.1612.85%
Bid93.6
Ask96.4
volume20
Intrest148
Strike
530
530
Last Price0.03Mar 25, 2025
Change
0.0350%
Bid0.02
Ask0.04
volume152
Intrest1080
Last Price-
Change
-
Bid91.1
Ask93.9
volume0
Intrest0
Strike
532.5
532.5
Last Price0.03Mar 25, 2025
Change
0.0770%
Bid0.02
Ask0.05
volume15
Intrest71
Last Price91.44Mar 25, 2025
Change
30.7450.64%
Bid88.8
Ask91.3
volume1
Intrest134
Strike
535
535
Last Price0.04Mar 25, 2025
Change
0.0555.56%
Bid0.02
Ask0.05
volume309
Intrest1981
Last Price55.1Mar 21, 2025
Change
00%
Bid86.25
Ask88.75
volume0
Intrest19
Strike
537.5
537.5
Last Price0.05Mar 25, 2025
Change
0.0758.33%
Bid0.03
Ask0.05
volume48
Intrest362
Last Price87.26Mar 25, 2025
Change
7.519.42%
Bid84.25
Ask86.3
volume21
Intrest49
Strike
540
540
Last Price0.06Mar 25, 2025
Change
0.0857.14%
Bid0.04
Ask0.06
volume206
Intrest1205
Last Price74.7Mar 24, 2025
Change
00%
Bid81.15
Ask83.95
volume0
Intrest2
Strike
542.5
542.5
Last Price0.04Mar 25, 2025
Change
0.0866.67%
Bid0.04
Ask0.07
volume100
Intrest150
Last Price71.81Mar 24, 2025
Change
00%
Bid78.5
Ask81.35
volume0
Intrest27
Strike
545
545
Last Price0.05Mar 25, 2025
Change
0.166.67%
Bid0.05
Ask0.07
volume61
Intrest696
Last Price70.41Mar 24, 2025
Change
00%
Bid76.15
Ask78.8
volume0
Intrest6
Strike
547.5
547.5
Last Price0.06Mar 25, 2025
Change
0.1266.67%
Bid0.05
Ask0.08
volume24
Intrest173
Last Price79.5Mar 25, 2025
Change
11.8517.52%
Bid74.4
Ask75.7
volume10
Intrest153
Strike
550
550
Last Price0.08Mar 25, 2025
Change
0.0952.94%
Bid0.06
Ask0.09
volume1105
Intrest2339
Last Price74.75Mar 25, 2025
Change
11.8518.84%
Bid71.3
Ask73.85
volume2
Intrest35
Strike
552.5
552.5
Last Price0.07Mar 25, 2025
Change
0.1770.83%
Bid0.06
Ask0.1
volume24
Intrest265
Last Price64.75Mar 24, 2025
Change
00%
Bid69.1
Ask71.45
volume0
Intrest132
Strike
555
555
Last Price0.07Mar 25, 2025
Change
0.1669.57%
Bid0.07
Ask0.1
volume425
Intrest644
Last Price62.9Mar 24, 2025
Change
00%
Bid66.2
Ask68.9
volume0
Intrest33
Strike
557.5
557.5
Last Price0.11Mar 25, 2025
Change
0.1659.26%
Bid0.08
Ask0.12
volume259
Intrest324
Last Price56.5Mar 24, 2025
Change
00%
Bid64
Ask65.4
volume0
Intrest317
Strike
560
560
Last Price0.11Mar 25, 2025
Change
0.1963.33%
Bid0.1
Ask0.13
volume400
Intrest2566
Last Price67.9Mar 25, 2025
Change
10.1517.58%
Bid62
Ask63.65
volume5
Intrest355
Strike
562.5
562.5
Last Price0.1Mar 25, 2025
Change
0.2672.22%
Bid0.11
Ask0.15
volume28
Intrest274
Last Price62.7Mar 25, 2025
Change
9.5517.97%
Bid59.3
Ask60.6
volume16
Intrest223
Strike
565
565
Last Price0.12Mar 25, 2025
Change
0.2769.23%
Bid0.13
Ask0.16
volume291
Intrest1269
Last Price50.83Mar 24, 2025
Change
00%
Bid56.6
Ask58.65
volume0
Intrest355
Strike
567.5
567.5
Last Price0.15Mar 25, 2025
Change
0.2663.41%
Bid0.14
Ask0.19
volume257
Intrest357
Last Price57.66Mar 25, 2025
Change
7.7615.55%
Bid54.4
Ask55.55
volume37
Intrest251
Strike
570
570
Last Price0.19Mar 25, 2025
Change
0.2960.42%
Bid0.18
Ask0.2
volume387
Intrest2069
Last Price60Mar 25, 2025
Change
13.829.87%
Bid51.95
Ask53.7
volume10
Intrest136
Strike
572.5
572.5
Last Price0.22Mar 25, 2025
Change
0.3360%
Bid0.2
Ask0.23
volume76
Intrest335
Last Price52.8Mar 25, 2025
Change
9.2621.27%
Bid49.65
Ask50.5
volume32
Intrest405
Strike
575
575
Last Price0.23Mar 25, 2025
Change
0.463.49%
Bid0.24
Ask0.25
volume1169
Intrest1155
Last Price53.5Mar 25, 2025
Change
10.5524.56%
Bid46.9
Ask48.85
volume17
Intrest501
Strike
577.5
577.5
Last Price0.23Mar 25, 2025
Change
0.4968.06%
Bid0.27
Ask0.3
volume282
Intrest736
Last Price45.86Mar 25, 2025
Change
5.5313.71%
Bid44.7
Ask46.45
volume170
Intrest3298
Strike
580
580
Last Price0.33Mar 25, 2025
Change
0.5763.33%
Bid0.32
Ask0.34
volume1498
Intrest2571
Last Price46.66Mar 25, 2025
Change
10.2128.01%
Bid42
Ask43.9
volume37
Intrest754
Strike
582.5
582.5
Last Price0.34Mar 25, 2025
Change
0.6364.95%
Bid0.37
Ask0.4
volume517
Intrest812
Last Price40.75Mar 25, 2025
Change
5.3415.08%
Bid40
Ask41.5
volume78
Intrest946
Strike
585
585
Last Price0.45Mar 25, 2025
Change
0.7361.86%
Bid0.45
Ask0.47
volume1570
Intrest1703
Last Price38.25Mar 25, 2025
Change
5.2115.77%
Bid37.5
Ask38.1
volume62
Intrest435
Strike
587.5
587.5
Last Price0.53Mar 25, 2025
Change
0.7558.59%
Bid0.53
Ask0.56
volume412
Intrest536
Last Price35.95Mar 25, 2025
Change
5.1516.72%
Bid35.35
Ask36.25
volume417
Intrest1740
Strike
590
590
Last Price0.65Mar 25, 2025
Change
0.9559.38%
Bid0.64
Ask0.66
volume3139
Intrest3201
Last Price37.71Mar 25, 2025
Change
8.6129.59%
Bid32.7
Ask34.4
volume87
Intrest449
Strike
592.5
592.5
Last Price0.77Mar 25, 2025
Change
1.0357.22%
Bid0.77
Ask0.79
volume633
Intrest755
Last Price32.72Mar 25, 2025
Change
6.6225.36%
Bid30.65
Ask31.65
volume163
Intrest976
Strike
595
595
Last Price0.93Mar 25, 2025
Change
1.2958.11%
Bid0.92
Ask0.96
volume4549
Intrest3409
Last Price28.78Mar 25, 2025
Change
4.7319.67%
Bid28.15
Ask29.2
volume111
Intrest416
Strike
597.5
597.5
Last Price1.14Mar 25, 2025
Change
1.4656.15%
Bid1.12
Ask1.15
volume842
Intrest1195
Last Price26.35Mar 25, 2025
Change
4.0418.11%
Bid26.1
Ask26.5
volume3996
Intrest5481
Strike
600
600
Last Price1.35Mar 25, 2025
Change
1.7556.45%
Bid1.35
Ask1.39
volume8603
Intrest2411
Last Price24.28Mar 25, 2025
Change
3.4816.73%
Bid23.7
Ask24.5
volume219
Intrest643
Strike
602.5
602.5
Last Price1.49Mar 25, 2025
Change
1.8555.39%
Bid1.61
Ask1.69
volume724
Intrest687
Last Price22.09Mar 25, 2025
Change
3.2117%
Bid21.75
Ask22.1
volume458
Intrest1250
Strike
605
605
Last Price2.01Mar 25, 2025
Change
2.1952.14%
Bid1.97
Ask2.02
volume5405
Intrest1324
Last Price19.84Mar 25, 2025
Change
2.8616.84%
Bid19.65
Ask20
volume238
Intrest605
Strike
607.5
607.5
Last Price2.39Mar 25, 2025
Change
2.2648.6%
Bid2.37
Ask2.45
volume1037
Intrest639
Last Price18Mar 25, 2025
Change
3.2522.03%
Bid17.7
Ask17.95
volume3086
Intrest5188
Strike
610
610
Last Price2.92Mar 25, 2025
Change
2.5846.91%
Bid2.86
Ask2.94
volume5536
Intrest2067
Last Price16.1Mar 25, 2025
Change
2.921.97%
Bid15.7
Ask16.05
volume270
Intrest826
Strike
612.5
612.5
Last Price3.45Mar 25, 2025
Change
2.9546.09%
Bid3.4
Ask3.55
volume1229
Intrest549
Last Price13.99Mar 25, 2025
Change
2.5922.72%
Bid13.95
Ask14.2
volume3157
Intrest2961
Strike
615
615
Last Price4.15Mar 25, 2025
Change
3.3544.67%
Bid4.1
Ask4.2
volume4224
Intrest1569
Last Price12.5Mar 25, 2025
Change
2.4324.13%
Bid12.2
Ask12.5
volume1062
Intrest1022
Strike
617.5
617.5
Last Price5Mar 25, 2025
Change
3.3239.9%
Bid4.85
Ask5
volume2184
Intrest956
Last Price10.8Mar 25, 2025
Change
2.0723.71%
Bid10.65
Ask10.9
volume6637
Intrest5782
Strike
620
620
Last Price5.81Mar 25, 2025
Change
3.7739.35%
Bid5.75
Ask5.9
volume6485
Intrest1810
Last Price9.2Mar 25, 2025
Change
1.722.67%
Bid9.15
Ask9.4
volume1966
Intrest893
Strike
622.5
622.5
Last Price6.92Mar 25, 2025
Change
3.3332.49%
Bid6.75
Ask6.95
volume2266
Intrest217
Last Price7.84Mar 25, 2025
Change
1.4923.46%
Bid7.8
Ask8
volume9544
Intrest3408
Strike
625
625
Last Price8Mar 25, 2025
Change
4.3435.17%
Bid7.9
Ask8.05
volume8211
Intrest762
Last Price6.6Mar 25, 2025
Change
1.222.22%
Bid6.6
Ask6.8
volume7567
Intrest927
Strike
627.5
627.5
Last Price9.39Mar 25, 2025
Change
3.9829.77%
Bid9.15
Ask9.35
volume5270
Intrest206
Last Price5.55Mar 25, 2025
Change
1.0423.06%
Bid5.5
Ask5.7
volume27244
Intrest3617
Strike
630
630
Last Price10.58Mar 25, 2025
Change
4.8731.52%
Bid10.55
Ask10.8
volume7949
Intrest1449
Last Price4.7Mar 25, 2025
Change
1.0328.07%
Bid4.55
Ask4.7
volume4555
Intrest887
Strike
632.5
632.5
Last Price11.8Mar 25, 2025
Change
4.628.05%
Bid12.1
Ask12.35
volume1173
Intrest34
Last Price3.75Mar 25, 2025
Change
0.722.95%
Bid3.7
Ask3.85
volume19444
Intrest1617
Strike
635
635
Last Price13.23Mar 25, 2025
Change
5.328.6%
Bid13.75
Ask14
volume2552
Intrest746
Last Price3.2Mar 25, 2025
Change
0.623.08%
Bid2.99
Ask3.1
volume4095
Intrest776
Strike
637.5
637.5
Last Price15.35Mar 25, 2025
Change
936.96%
Bid15.55
Ask15.85
volume214
Intrest49
Last Price2.4Mar 25, 2025
Change
0.3517.07%
Bid2.4
Ask2.48
volume22666
Intrest5984
Strike
640
640
Last Price17.35Mar 25, 2025
Change
5.423.74%
Bid17.4
Ask17.7
volume1076
Intrest1175
Last Price2.05Mar 25, 2025
Change
0.3419.88%
Bid1.89
Ask1.98
volume1739
Intrest509
Strike
642.5
642.5
Last Price19Mar 25, 2025
Change
7.6528.71%
Bid19.35
Ask20
volume109
Intrest17
Last Price1.52Mar 25, 2025
Change
0.139.35%
Bid1.5
Ask1.55
volume10479
Intrest4490
Strike
645
645
Last Price21.05Mar 25, 2025
Change
7.2525.62%
Bid20.95
Ask21.9
volume198
Intrest811
Last Price1.17Mar 25, 2025
Change
0.076.36%
Bid1.16
Ask1.22
volume1592
Intrest775
Strike
647.5
647.5
Last Price23.25Mar 25, 2025
Change
5.3818.79%
Bid23.1
Ask24.7
volume17
Intrest21
Last Price0.92Mar 25, 2025
Change
0.011.1%
Bid0.92
Ask0.96
volume15318
Intrest7463
Strike
650
650
Last Price25.5Mar 25, 2025
Change
5.6118.03%
Bid25.4
Ask26.35
volume313
Intrest516
Last Price0.75Mar 25, 2025
Change
0.011.32%
Bid0.72
Ask0.76
volume2291
Intrest893
Strike
652.5
652.5
Last Price25Mar 25, 2025
Change
2550%
Bid27.4
Ask29.1
volume7
Intrest1
Last Price0.6Mar 25, 2025
Change
0.011.69%
Bid0.57
Ask0.61
volume2537
Intrest1404
Strike
655
655
Last Price31.05Mar 25, 2025
Change
6.116.42%
Bid29.75
Ask31.05
volume23
Intrest41
Last Price0.47Mar 25, 2025
Change
0.059.62%
Bid0.45
Ask0.49
volume2178
Intrest391
Strike
657.5
657.5
Last Price27.55Mar 25, 2025
Change
12.2530.78%
Bid31.8
Ask34.75
volume6
Intrest15
Last Price0.37Mar 25, 2025
Change
0.0613.95%
Bid0.37
Ask0.41
volume5614
Intrest1857
Strike
660
660
Last Price31.06Mar 25, 2025
Change
9.1922.83%
Bid35.05
Ask36.65
volume21
Intrest18
Last Price0.33Mar 25, 2025
Change
0.025.71%
Bid0.3
Ask0.34
volume1031
Intrest759
Strike
662.5
662.5
Last Price75Mar 19, 2025
Change
00%
Bid36.6
Ask39.65
volume0
Intrest0
Last Price0.27Mar 25, 2025
Change
0.0515.62%
Bid0.25
Ask0.28
volume2866
Intrest4549
Strike
665
665
Last Price39.15Mar 25, 2025
Change
6.6114.44%
Bid40
Ask41.35
volume12
Intrest28
Last Price0.21Mar 25, 2025
Change
0.0622.22%
Bid0.2
Ask0.23
volume694
Intrest348
Strike
667.5
667.5
Last Price72.72Mar 21, 2025
Change
00%
Bid41.5
Ask44.6
volume0
Intrest0
Last Price0.2Mar 25, 2025
Change
0.029.09%
Bid0.18
Ask0.21
volume947
Intrest3074
Strike
670
670
Last Price45.15Mar 25, 2025
Change
9.317.08%
Bid45.2
Ask45.85
volume27
Intrest16
Last Price0.2Mar 25, 2025
Change
0.0211.11%
Bid0.15
Ask0.18
volume2312
Intrest2087
Strike
672.5
672.5
Last Price44.45Mar 25, 2025
Change
-
Bid46.7
Ask49.05
volume2
Intrest0
Last Price0.14Mar 25, 2025
Change
0.016.67%
Bid0.13
Ask0.16
volume455
Intrest2755
Strike
675
675
Last Price48.8Mar 25, 2025
Change
10.818.12%
Bid49.6
Ask51.45
volume7
Intrest6
Last Price0.1Mar 25, 2025
Change
0.0428.57%
Bid0.1
Ask0.13
volume243
Intrest420
Strike
677.5
677.5
Last Price-
Change
-
Bid51.45
Ask54.6
volume0
Intrest0
Last Price0.12Mar 25, 2025
Change
0.0214.29%
Bid0.11
Ask0.12
volume814
Intrest1619
Strike
680
680
Last Price48.6Mar 25, 2025
Change
14.823.34%
Bid54.7
Ask56.2
volume4
Intrest6
Last Price0.1Mar 25, 2025
Change
0.0216.67%
Bid0.09
Ask0.11
volume47
Intrest285
Strike
682.5
682.5
Last Price67.9Mar 24, 2025
Change
00%
Bid56.4
Ask59.3
volume0
Intrest0
Last Price0.09Mar 25, 2025
Change
0.0112.5%
Bid0.08
Ask0.1
volume264
Intrest1119
Strike
685
685
Last Price51.85Mar 25, 2025
Change
18.2526.03%
Bid59.65
Ask61.45
volume23
Intrest4
Last Price0.11Mar 25, 2025
Change
00%
Bid0.05
Ask0.09
volume121
Intrest314
Strike
687.5
687.5
Last Price72.7Mar 24, 2025
Change
00%
Bid61.4
Ask63.6
volume0
Intrest0
Last Price0.06Mar 25, 2025
Change
0.0225%
Bid0.07
Ask0.08
volume244
Intrest783
Strike
690
690
Last Price62.8Mar 25, 2025
Change
11.2115.15%
Bid64.3
Ask66.4
volume14
Intrest3
Last Price0.06Mar 25, 2025
Change
0.0225%
Bid0.05
Ask0.07
volume222
Intrest794
Strike
695
695
Last Price68.35Mar 25, 2025
Change
34.7533.71%
Bid69.25
Ask71.45
volume2
Intrest1
Last Price0.04Mar 25, 2025
Change
0.0120%
Bid0.04
Ask0.05
volume588
Intrest4652
Strike
700
700
Last Price106.85Mar 20, 2025
Change
00%
Bid73.9
Ask77.1
volume0
Intrest4
Last Price0.05Mar 25, 2025
Change
0.0125%
Bid0.03
Ask0.05
volume85
Intrest894
Strike
705
705
Last Price87.47Mar 24, 2025
Change
00%
Bid78.9
Ask81.7
volume0
Intrest4
Last Price0.04Mar 25, 2025
Change
00%
Bid0.03
Ask0.04
volume23
Intrest962
Strike
710
710
Last Price92.35Mar 24, 2025
Change
00%
Bid83.9
Ask87.1
volume0
Intrest2
Last Price0.03Mar 25, 2025
Change
00%
Bid0.01
Ask0.03
volume218
Intrest387
Strike
715
715
Last Price97.52Mar 24, 2025
Change
00%
Bid88.9
Ask92
volume0
Intrest1
Last Price0.02Mar 25, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume142
Intrest2345
Strike
720
720
Last Price102.52Mar 24, 2025
Change
00%
Bid93.9
Ask96.95
volume0
Intrest2
Last Price0.01Mar 25, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume34
Intrest1040
Strike
725
725
Last Price107.44Mar 24, 2025
Change
00%
Bid98.9
Ask102.1
volume0
Intrest0
Last Price0.03Mar 25, 2025
Change
0.0150%
Bid-
Ask0.04
volume15
Intrest494
Strike
730
730
Last Price133.88Mar 21, 2025
Change
00%
Bid103.9
Ask106.35
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.03
volume22
Intrest995
Strike
735
735
Last Price128.15Mar 17, 2025
Change
00%
Bid108.9
Ask112.1
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.03
volume8
Intrest483
Strike
740
740
Last Price135Mar 17, 2025
Change
00%
Bid113.9
Ask116.8
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2019
Strike
745
745
Last Price137.73Mar 14, 2025
Change
00%
Bid118.9
Ask122.1
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
0.01100%
Bid-
Ask0.02
volume41
Intrest666
Strike
750
750
Last Price142.7Mar 14, 2025
Change
00%
Bid123.9
Ask127.1
volume0
Intrest0
Last Price0.03Mar 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest386
Strike
755
755
Last Price93.21Feb 27, 2025
Change
00%
Bid129.1
Ask131.8
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest914
Strike
760
760
Last Price85.35Feb 26, 2025
Change
00%
Bid133.9
Ask136.8
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest165
Strike
765
765
Last Price157.96Mar 14, 2025
Change
00%
Bid138.9
Ask142.1
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest574
Strike
770
770
Last Price162.98Mar 14, 2025
Change
00%
Bid143.9
Ask146.8
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume35
Intrest149
Strike
775
775
Last Price187.6Mar 18, 2025
Change
00%
Bid148.9
Ask151.8
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest112
Strike
780
780
Last Price120.75Feb 27, 2025
Change
00%
Bid153.9
Ask156.8
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest81
Strike
785
785
Last Price116.02Feb 27, 2025
Change
00%
Bid158.9
Ask161.8
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest1048
Strike
790
790
Last Price120.97Feb 27, 2025
Change
00%
Bid163.9
Ask166.8
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume1
Intrest119
Strike
795
795
Last Price188.62Mar 14, 2025
Change
00%
Bid168.9
Ask171.45
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest338
Strike
800
800
Last Price193.64Mar 14, 2025
Change
00%
Bid173.9
Ask176.8
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest69
Strike
810
810
Last Price168.6Mar 05, 2025
Change
00%
Bid183.9
Ask186.8
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest107
Strike
820
820
Last Price123.24Feb 20, 2025
Change
00%
Bid193.9
Ask196.8
volume0
Intrest0
Last Price0.02Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest98
Strike
830
830
Last Price-
Change
-
Bid203.9
Ask206.8
volume0
Intrest0
Last Price0.04Mar 11, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest49
Strike
840
840
Last Price231Mar 17, 2025
Change
00%
Bid213.9
Ask216.8
volume0
Intrest0
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest92
Strike
850
850
Last Price-
Change
-
Bid223.9
Ask226.8
volume0
Intrest0
Last Price0.04Mar 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest19
Strike
860
860
Last Price218.65Mar 05, 2025
Change
00%
Bid233.9
Ask236.7
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest27
Strike
870
870
Last Price252.8Mar 24, 2025
Change
00%
Bid243.9
Ask246.8
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest220
Strike
880
880
Last Price-
Change
-
Bid253.9
Ask256.8
volume0
Intrest0
Last Price0.03Mar 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest16
Strike
890
890
Last Price-
Change
-
Bid263.9
Ask266.45
volume0
Intrest0
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest30
Strike
900
900
Last Price282.8Mar 24, 2025
Change
00%
Bid273.9
Ask276.8
volume0
Intrest0
Last Price0.01Mar 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest11
Strike
910
910
Last Price-
Change
-
Bid283.9
Ask286.45
volume0
Intrest0
Last Price0.1Feb 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest14
Strike
920
920
Last Price-
Change
-
Bid293.95
Ask296.8
volume0
Intrest0
Last Price0.04Mar 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest19
Strike
930
930
Last Price-
Change
-
Bid303.95
Ask306.8
volume0
Intrest0
Last Price0.03Feb 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Strike
940
940
Last Price322.8Mar 24, 2025
Change
00%
Bid313.95
Ask316.8
volume0
Intrest0
Last Price0.13Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
950
950
Last Price332.8Mar 24, 2025
Change
00%
Bid323.95
Ask326.8
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest23
Strike
960
960
Last Price-
Change
-
Bid333.95
Ask336.75
volume0
Intrest0
Last Price0.16Feb 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest12
Strike
970
970
Last Price-
Change
-
Bid343.95
Ask346.8
volume0
Intrest0
Last Price0.18Feb 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest23
Strike
980
980
Last Price-
Change
-
Bid353.95
Ask356.8
volume0
Intrest0
Last Price0.02Mar 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest18
Strike
990
990
Last Price-
Change
-
Bid363.95
Ask366.8
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest652
Strike
1000
1000
Last Price-
Change
-
Bid373.95
Ask376.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved