$501.48
-0.83-0.17%
가까이에: -
$502.50
1.020.20%
시간외: 7:59 PM EDT
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 Price-
Change
-
Bid320.5
Ask322.95
volume0
Intrest0
Strike
180
180
Last Price0.02Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest68
Last Price-
Change
-
Bid310.4
Ask312.95
volume0
Intrest0
Strike
190
190
Last Price0.1Apr 08, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest5
Last Price413Mar 27, 2025
Change
00%
Bid300.55
Ask302.85
volume0
Intrest1
Strike
200
200
Last Price0.03Apr 11, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest40
Last Price-
Change
-
Bid290.4
Ask292.95
volume0
Intrest0
Strike
210
210
Last Price0.11Apr 07, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Last Price-
Change
-
Bid280.45
Ask282.95
volume0
Intrest0
Strike
220
220
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest15
Last Price-
Change
-
Bid270.6
Ask273.05
volume0
Intrest0
Strike
230
230
Last Price0.02Apr 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest8
Last Price-
Change
-
Bid260.45
Ask263
volume0
Intrest0
Strike
240
240
Last Price0.07Apr 11, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest79
Last Price382Mar 25, 2025
Change
00%
Bid250.6
Ask252.9
volume0
Intrest1
Strike
250
250
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.03
volume30
Intrest32
Last Price243.88Apr 07, 2025
Change
00%
Bid240.5
Ask243
volume0
Intrest4
Strike
260
260
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.02
volume10
Intrest16
Last Price236.87Apr 07, 2025
Change
00%
Bid230.65
Ask233.1
volume0
Intrest8
Strike
270
270
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.03
volume10
Intrest43
Last Price236.06Apr 07, 2025
Change
00%
Bid220.55
Ask223
volume0
Intrest3
Strike
280
280
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.03
volume10
Intrest27
Last Price225.55Apr 07, 2025
Change
00%
Bid210.7
Ask213
volume0
Intrest25
Strike
290
290
Last Price0.04Apr 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest35
Last Price206.3Apr 17, 2025
Change
12.255.61%
Bid200.95
Ask203.05
volume5
Intrest17
Strike
300
300
Last Price0.02Apr 17, 2025
Change
00%
Bid-
Ask0.02
volume32
Intrest326
Last Price200.01Apr 07, 2025
Change
00%
Bid190.3
Ask193.05
volume0
Intrest13
Strike
310
310
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest195
Last Price219.55Apr 15, 2025
Change
00%
Bid185.35
Ask188.05
volume0
Intrest2
Strike
315
315
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.02
volume794
Intrest42
Last Price177.7Apr 16, 2025
Change
00%
Bid180.65
Ask183.6
volume0
Intrest9
Strike
320
320
Last Price0.02Apr 17, 2025
Change
0.0360%
Bid-
Ask0.03
volume105
Intrest103
Last Price-
Change
-
Bid175.35
Ask177.95
volume0
Intrest0
Strike
325
325
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.03
volume12
Intrest526
Last Price-
Change
-
Bid170.35
Ask173.15
volume0
Intrest0
Strike
330
330
Last Price0.02Apr 17, 2025
Change
0.0360%
Bid-
Ask0.03
volume89
Intrest344
Last Price-
Change
-
Bid165.6
Ask168.6
volume0
Intrest0
Strike
335
335
Last Price0.07Apr 16, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest60
Last Price165.05Apr 17, 2025
Change
28.314.64%
Bid160.7
Ask163.75
volume6
Intrest7
Strike
340
340
Last Price0.04Apr 17, 2025
Change
0.0120%
Bid-
Ask0.04
volume1
Intrest358
Last Price163.62Apr 16, 2025
Change
00%
Bid155.7
Ask157.9
volume0
Intrest4
Strike
345
345
Last Price0.03Apr 17, 2025
Change
0.0350%
Bid-
Ask0.04
volume214
Intrest218
Last Price151Apr 17, 2025
Change
-
Bid150.45
Ask152.9
volume3
Intrest0
Strike
350
350
Last Price0.02Apr 17, 2025
Change
0.0466.67%
Bid0.01
Ask0.04
volume76
Intrest575
Last Price-
Change
-
Bid147.85
Ask150.75
volume0
Intrest0
Strike
352.5
352.5
Last Price0.02Apr 17, 2025
Change
0.1184.62%
Bid0.01
Ask0.04
volume5
Intrest1
Last Price153.62Apr 16, 2025
Change
00%
Bid145.2
Ask147.95
volume0
Intrest1
Strike
355
355
Last Price0.03Apr 17, 2025
Change
0.0666.67%
Bid0.01
Ask0.04
volume11
Intrest288
Last Price-
Change
-
Bid143.15
Ask145.45
volume0
Intrest0
Strike
357.5
357.5
Last Price0.03Apr 17, 2025
Change
0.176.92%
Bid-
Ask0.05
volume8
Intrest21
Last Price175.9Apr 14, 2025
Change
00%
Bid140.65
Ask143.4
volume0
Intrest3
Strike
360
360
Last Price0.04Apr 17, 2025
Change
0.0555.56%
Bid-
Ask0.05
volume37
Intrest735
Last Price-
Change
-
Bid137.9
Ask140.65
volume0
Intrest0
Strike
362.5
362.5
Last Price0.13Apr 16, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest3
Last Price144.53Apr 16, 2025
Change
00%
Bid135.65
Ask138.85
volume0
Intrest6
Strike
365
365
Last Price0.07Apr 17, 2025
Change
0.0956.25%
Bid-
Ask0.06
volume5
Intrest73
Last Price-
Change
-
Bid132.9
Ask135.6
volume0
Intrest0
Strike
367.5
367.5
Last Price0.06Apr 17, 2025
Change
0.0753.85%
Bid-
Ask0.06
volume4
Intrest425
Last Price133.28Apr 17, 2025
Change
-
Bid130.75
Ask133.55
volume1
Intrest0
Strike
370
370
Last Price0.04Apr 17, 2025
Change
0.0763.64%
Bid0.04
Ask0.06
volume213
Intrest462
Last Price-
Change
-
Bid128
Ask131.6
volume0
Intrest0
Strike
372.5
372.5
Last Price0.1Apr 17, 2025
Change
0.150%
Bid-
Ask0.07
volume3
Intrest36
Last Price-
Change
-
Bid125.5
Ask128.45
volume0
Intrest0
Strike
375
375
Last Price0.06Apr 17, 2025
Change
0.1368.42%
Bid0.02
Ask0.07
volume395
Intrest265
Last Price-
Change
-
Bid123
Ask126.6
volume0
Intrest0
Strike
377.5
377.5
Last Price0.05Apr 17, 2025
Change
0.1878.26%
Bid0.02
Ask0.08
volume60
Intrest2
Last Price158.83Apr 11, 2025
Change
00%
Bid120.85
Ask123.9
volume0
Intrest0
Strike
380
380
Last Price0.06Apr 17, 2025
Change
0.1976%
Bid0.03
Ask0.08
volume131
Intrest696
Last Price141.6Apr 15, 2025
Change
00%
Bid118.25
Ask120.65
volume0
Intrest1
Strike
382.5
382.5
Last Price0.06Apr 17, 2025
Change
0.0960%
Bid0.04
Ask0.09
volume70
Intrest41
Last Price-
Change
-
Bid115.55
Ask119.15
volume0
Intrest0
Strike
385
385
Last Price0.08Apr 17, 2025
Change
0.2575.76%
Bid0.04
Ask0.1
volume57
Intrest130
Last Price118.6Apr 17, 2025
Change
-
Bid113.05
Ask116.65
volume2
Intrest0
Strike
387.5
387.5
Last Price0.09Apr 17, 2025
Change
0.1359.09%
Bid0.05
Ask0.11
volume49
Intrest328
Last Price123.58Apr 16, 2025
Change
00%
Bid111.3
Ask112.95
volume0
Intrest0
Strike
390
390
Last Price0.1Apr 17, 2025
Change
0.1661.54%
Bid0.06
Ask0.12
volume120
Intrest205
Last Price110.05Apr 17, 2025
Change
8.557.21%
Bid108.1
Ask111.65
volume2
Intrest2
Strike
392.5
392.5
Last Price0.09Apr 17, 2025
Change
0.376.92%
Bid0.07
Ask0.13
volume199
Intrest59
Last Price109.91Apr 17, 2025
Change
34.6423.96%
Bid106
Ask107.95
volume2
Intrest24
Strike
395
395
Last Price0.1Apr 17, 2025
Change
0.2268.75%
Bid0.08
Ask0.14
volume38
Intrest272
Last Price125.85Apr 15, 2025
Change
00%
Bid103.3
Ask105.8
volume0
Intrest6
Strike
397.5
397.5
Last Price0.12Apr 17, 2025
Change
0.2365.71%
Bid0.09
Ask0.15
volume498
Intrest55
Last Price100.7Apr 17, 2025
Change
31.2323.67%
Bid101.65
Ask102.85
volume27
Intrest60
Strike
400
400
Last Price0.16Apr 17, 2025
Change
0.1954.29%
Bid0.13
Ask0.17
volume1421
Intrest854
Last Price-
Change
-
Bid98.5
Ask101.2
volume0
Intrest0
Strike
402.5
402.5
Last Price0.24Apr 17, 2025
Change
0.2853.85%
Bid0.12
Ask0.18
volume28
Intrest5
Last Price-
Change
-
Bid95.9
Ask97.95
volume0
Intrest0
Strike
405
405
Last Price0.17Apr 17, 2025
Change
0.2660.47%
Bid0.14
Ask0.2
volume101
Intrest155
Last Price-
Change
-
Bid93.45
Ask95.45
volume0
Intrest0
Strike
407.5
407.5
Last Price0.2Apr 17, 2025
Change
0.5673.68%
Bid0.17
Ask0.22
volume14
Intrest291
Last Price92.43Apr 17, 2025
Change
37.7729.01%
Bid91.55
Ask92.95
volume9
Intrest22
Strike
410
410
Last Price0.23Apr 17, 2025
Change
0.2854.9%
Bid0.19
Ask0.26
volume349
Intrest295
Last Price-
Change
-
Bid88.55
Ask90.5
volume0
Intrest0
Strike
412.5
412.5
Last Price0.24Apr 17, 2025
Change
0.5368.83%
Bid0.22
Ask0.29
volume44
Intrest56
Last Price125.45Apr 11, 2025
Change
00%
Bid86.7
Ask88.4
volume0
Intrest11
Strike
415
415
Last Price0.3Apr 17, 2025
Change
0.4358.9%
Bid0.25
Ask0.3
volume49
Intrest367
Last Price-
Change
-
Bid83.6
Ask85.5
volume0
Intrest0
Strike
417.5
417.5
Last Price0.33Apr 17, 2025
Change
0.454.79%
Bid0.27
Ask0.34
volume15
Intrest20
Last Price98.6Apr 09, 2025
Change
00%
Bid81.45
Ask83.2
volume0
Intrest12
Strike
420
420
Last Price0.36Apr 17, 2025
Change
0.4455%
Bid0.33
Ask0.38
volume1762
Intrest419
Last Price81Apr 17, 2025
Change
-
Bid78.95
Ask81.35
volume1
Intrest0
Strike
422.5
422.5
Last Price0.34Apr 17, 2025
Change
0.9974.44%
Bid0.37
Ask0.43
volume242
Intrest49
Last Price97.1Apr 15, 2025
Change
00%
Bid76.9
Ask78.25
volume0
Intrest8
Strike
425
425
Last Price0.5Apr 17, 2025
Change
0.4949.49%
Bid0.43
Ask0.5
volume134
Intrest627
Last Price-
Change
-
Bid73.95
Ask76.45
volume0
Intrest0
Strike
427.5
427.5
Last Price0.54Apr 17, 2025
Change
0.5952.21%
Bid0.49
Ask0.54
volume36
Intrest107
Last Price72.95Apr 17, 2025
Change
9.4311.45%
Bid72
Ask73.4
volume8
Intrest63
Strike
430
430
Last Price0.59Apr 17, 2025
Change
0.5749.14%
Bid0.55
Ask0.61
volume255
Intrest842
Last Price-
Change
-
Bid69
Ask71.15
volume0
Intrest0
Strike
432.5
432.5
Last Price0.68Apr 17, 2025
Change
1.0761.14%
Bid0.64
Ask0.69
volume59
Intrest22
Last Price84.7Apr 08, 2025
Change
00%
Bid67.25
Ask68.6
volume0
Intrest4
Strike
435
435
Last Price0.75Apr 17, 2025
Change
0.6245.26%
Bid0.72
Ask0.79
volume952
Intrest1055
Last Price-
Change
-
Bid64.35
Ask66.3
volume0
Intrest0
Strike
437.5
437.5
Last Price0.95Apr 17, 2025
Change
0.6239.49%
Bid0.81
Ask0.87
volume119
Intrest216
Last Price62.9Apr 17, 2025
Change
1.11.78%
Bid62.3
Ask63.65
volume1
Intrest35
Strike
440
440
Last Price0.95Apr 17, 2025
Change
0.7644.44%
Bid0.93
Ask0.98
volume1021
Intrest581
Last Price-
Change
-
Bid59.6
Ask61.5
volume0
Intrest0
Strike
442.5
442.5
Last Price1.08Apr 17, 2025
Change
0.9246%
Bid1.05
Ask1.09
volume120
Intrest156
Last Price74.1Apr 08, 2025
Change
00%
Bid57.25
Ask59.6
volume0
Intrest48
Strike
445
445
Last Price1.18Apr 17, 2025
Change
0.8642.16%
Bid1.18
Ask1.22
volume615
Intrest481
Last Price60.6Apr 17, 2025
Change
-
Bid54.9
Ask57.25
volume2
Intrest0
Strike
447.5
447.5
Last Price1.32Apr 17, 2025
Change
1.1446.34%
Bid1.32
Ask1.37
volume128
Intrest52
Last Price53.88Apr 17, 2025
Change
2.624.64%
Bid53.15
Ask54.05
volume1131
Intrest84
Strike
450
450
Last Price1.51Apr 17, 2025
Change
0.9538.62%
Bid1.49
Ask1.55
volume2530
Intrest1140
Last Price54.85Apr 17, 2025
Change
-
Bid50.55
Ask52.25
volume2
Intrest0
Strike
452.5
452.5
Last Price1.72Apr 17, 2025
Change
0.9836.3%
Bid1.66
Ask1.71
volume183
Intrest91
Last Price48.97Apr 17, 2025
Change
3.937.43%
Bid48
Ask49.5
volume11
Intrest183
Strike
455
455
Last Price1.85Apr 17, 2025
Change
1.0636.43%
Bid1.86
Ask1.91
volume352
Intrest383
Last Price47.14Apr 17, 2025
Change
8.8115.75%
Bid45.65
Ask47.35
volume1
Intrest1
Strike
457.5
457.5
Last Price2.05Apr 17, 2025
Change
2.756.84%
Bid2.08
Ask2.14
volume114
Intrest61
Last Price48.7Apr 17, 2025
Change
24.28%
Bid43.8
Ask44.95
volume4
Intrest50
Strike
460
460
Last Price2.32Apr 17, 2025
Change
1.335.91%
Bid2.31
Ask2.37
volume638
Intrest843
Last Price-
Change
-
Bid41.4
Ask43
volume0
Intrest0
Strike
462.5
462.5
Last Price2.77Apr 17, 2025
Change
2.6348.7%
Bid2.59
Ask2.67
volume74
Intrest211
Last Price39.3Apr 16, 2025
Change
00%
Bid39.4
Ask41.1
volume0
Intrest31
Strike
465
465
Last Price2.92Apr 17, 2025
Change
1.1828.78%
Bid2.89
Ask2.97
volume930
Intrest489
Last Price38Apr 16, 2025
Change
00%
Bid37.05
Ask38.8
volume0
Intrest8
Strike
467.5
467.5
Last Price3.3Apr 17, 2025
Change
1.328.26%
Bid3.2
Ask3.35
volume118
Intrest172
Last Price35Apr 17, 2025
Change
3.458.97%
Bid35.15
Ask36.3
volume156
Intrest153
Strike
470
470
Last Price3.58Apr 17, 2025
Change
1.4228.4%
Bid3.55
Ask3.7
volume1098
Intrest862
Last Price32.8Apr 17, 2025
Change
12.96%
Bid33
Ask34.1
volume5
Intrest13
Strike
472.5
472.5
Last Price4.25Apr 17, 2025
Change
1.3524.11%
Bid3.95
Ask4.15
volume299
Intrest70
Last Price31.77Apr 17, 2025
Change
2.838.18%
Bid31.3
Ask31.7
volume165
Intrest96
Strike
475
475
Last Price4.45Apr 17, 2025
Change
2.2333.38%
Bid4.4
Ask4.55
volume1082
Intrest662
Last Price29.71Apr 17, 2025
Change
2.046.43%
Bid29.3
Ask29.7
volume70
Intrest14
Strike
477.5
477.5
Last Price5.3Apr 17, 2025
Change
3.8542.08%
Bid4.9
Ask5.1
volume411
Intrest180
Last Price27.88Apr 17, 2025
Change
3.079.92%
Bid27.35
Ask27.75
volume175
Intrest192
Strike
480
480
Last Price5.55Apr 17, 2025
Change
1.8525%
Bid5.45
Ask5.6
volume1415
Intrest1980
Last Price28.9Apr 17, 2025
Change
2.8510.94%
Bid25.45
Ask25.8
volume52
Intrest20
Strike
482.5
482.5
Last Price6.5Apr 17, 2025
Change
1.5819.55%
Bid6.05
Ask6.25
volume274
Intrest241
Last Price24.25Apr 17, 2025
Change
2.7510.19%
Bid23.15
Ask23.95
volume132
Intrest155
Strike
485
485
Last Price6.7Apr 17, 2025
Change
1.821.18%
Bid6.7
Ask6.85
volume602
Intrest636
Last Price22Apr 17, 2025
Change
1.054.56%
Bid21.4
Ask22.35
volume75
Intrest97
Strike
487.5
487.5
Last Price7.67Apr 17, 2025
Change
4.0334.44%
Bid7.4
Ask7.6
volume201
Intrest191
Last Price20Apr 17, 2025
Change
3.5815.18%
Bid19.8
Ask20.45
volume572
Intrest361
Strike
490
490
Last Price8.35Apr 17, 2025
Change
1.918.54%
Bid8.1
Ask8.35
volume1405
Intrest653
Last Price18Apr 17, 2025
Change
210%
Bid18.45
Ask18.75
volume223
Intrest48
Strike
492.5
492.5
Last Price9.1Apr 17, 2025
Change
2.1318.97%
Bid9
Ask9.2
volume341
Intrest393
Last Price16.94Apr 17, 2025
Change
3.1615.72%
Bid16.9
Ask17.2
volume402
Intrest151
Strike
495
495
Last Price9.95Apr 17, 2025
Change
2.1817.97%
Bid9.9
Ask10.1
volume1277
Intrest862
Last Price15.45Apr 17, 2025
Change
3.2517.38%
Bid15.3
Ask15.65
volume214
Intrest253
Strike
497.5
497.5
Last Price10.93Apr 17, 2025
Change
1.8714.61%
Bid10.85
Ask11.1
volume564
Intrest207
Last Price14.3Apr 17, 2025
Change
2.8116.42%
Bid13.9
Ask14.2
volume3173
Intrest597
Strike
500
500
Last Price11.98Apr 17, 2025
Change
1.9213.81%
Bid11.9
Ask12.15
volume4646
Intrest2828
Last Price12.8Apr 17, 2025
Change
318.99%
Bid12.3
Ask12.8
volume1522
Intrest96
Strike
502.5
502.5
Last Price13.05Apr 17, 2025
Change
2.0313.46%
Bid13.05
Ask13.3
volume1228
Intrest360
Last Price11.58Apr 17, 2025
Change
2.8319.64%
Bid11.4
Ask11.55
volume2561
Intrest885
Strike
505
505
Last Price14.35Apr 17, 2025
Change
2.0112.29%
Bid14.25
Ask14.65
volume2093
Intrest544
Last Price10.25Apr 17, 2025
Change
2.5519.92%
Bid10.2
Ask10.35
volume753
Intrest198
Strike
507.5
507.5
Last Price15.45Apr 17, 2025
Change
3.5518.68%
Bid15.6
Ask15.85
volume545
Intrest279
Last Price9.15Apr 17, 2025
Change
2.823.43%
Bid9
Ask9.2
volume3486
Intrest1085
Strike
510
510
Last Price17.14Apr 17, 2025
Change
1.799.46%
Bid16.85
Ask17.25
volume1423
Intrest1121
Last Price8.2Apr 17, 2025
Change
2.7725.25%
Bid8.05
Ask8.2
volume756
Intrest445
Strike
512.5
512.5
Last Price18.99Apr 17, 2025
Change
1.286.31%
Bid18.45
Ask18.75
volume212
Intrest431
Last Price7.2Apr 17, 2025
Change
2.5526.15%
Bid7.05
Ask7.25
volume2329
Intrest1101
Strike
515
515
Last Price20.45Apr 17, 2025
Change
1.295.93%
Bid20.05
Ask20.3
volume737
Intrest782
Last Price6.03Apr 17, 2025
Change
2.9933.15%
Bid6.25
Ask6.4
volume529
Intrest320
Strike
517.5
517.5
Last Price21.75Apr 17, 2025
Change
1.14.81%
Bid21.6
Ask21.95
volume72
Intrest289
Last Price5.55Apr 17, 2025
Change
2.3529.75%
Bid5.45
Ask5.65
volume4709
Intrest1445
Strike
520
520
Last Price23.8Apr 17, 2025
Change
1.14.42%
Bid23.3
Ask23.65
volume538
Intrest1081
Last Price5Apr 17, 2025
Change
2.1530.07%
Bid4.8
Ask4.95
volume407
Intrest324
Strike
522.5
522.5
Last Price25.25Apr 17, 2025
Change
1.154.36%
Bid25.1
Ask25.6
volume126
Intrest381
Last Price4.25Apr 17, 2025
Change
2.1533.59%
Bid4.15
Ask4.3
volume1667
Intrest828
Strike
525
525
Last Price27.16Apr 17, 2025
Change
0.652.34%
Bid27
Ask27.4
volume478
Intrest970
Last Price3.66Apr 17, 2025
Change
1.8633.7%
Bid3.65
Ask3.75
volume1313
Intrest432
Strike
527.5
527.5
Last Price29.65Apr 17, 2025
Change
0.72.31%
Bid28.95
Ask29.35
volume50
Intrest231
Last Price3.25Apr 17, 2025
Change
1.7434.87%
Bid3.15
Ask3.3
volume2760
Intrest1293
Strike
530
530
Last Price32.48Apr 17, 2025
Change
0.581.82%
Bid30.65
Ask31.45
volume357
Intrest982
Last Price2.83Apr 17, 2025
Change
1.5234.94%
Bid2.75
Ask2.84
volume601
Intrest430
Strike
532.5
532.5
Last Price29.7Apr 17, 2025
Change
4.3112.67%
Bid32.7
Ask33.9
volume31
Intrest311
Last Price2.47Apr 17, 2025
Change
1.3835.84%
Bid2.38
Ask2.48
volume1768
Intrest2955
Strike
535
535
Last Price35.34Apr 17, 2025
Change
0.120.34%
Bid34.85
Ask35.65
volume50
Intrest671
Last Price2.16Apr 17, 2025
Change
1.3438.29%
Bid2.07
Ask2.15
volume817
Intrest1472
Strike
537.5
537.5
Last Price37.39Apr 17, 2025
Change
6.6421.59%
Bid37
Ask37.85
volume64
Intrest335
Last Price1.86Apr 17, 2025
Change
1.0636.3%
Bid1.8
Ask1.87
volume4006
Intrest2109
Strike
540
540
Last Price39.43Apr 17, 2025
Change
0.060.15%
Bid39.2
Ask40.1
volume113
Intrest1134
Last Price1.65Apr 17, 2025
Change
0.9937.5%
Bid1.55
Ask1.63
volume555
Intrest400
Strike
542.5
542.5
Last Price40Apr 17, 2025
Change
1.74.08%
Bid41
Ask42.9
volume1
Intrest130
Last Price1.38Apr 17, 2025
Change
0.9240%
Bid1.35
Ask1.43
volume2040
Intrest1067
Strike
545
545
Last Price45.15Apr 17, 2025
Change
2.455.15%
Bid43.85
Ask44.8
volume24
Intrest617
Last Price1.23Apr 17, 2025
Change
0.7838.81%
Bid1.18
Ask1.25
volume643
Intrest304
Strike
547.5
547.5
Last Price38.75Apr 16, 2025
Change
00%
Bid46
Ask47.5
volume0
Intrest128
Last Price1.1Apr 17, 2025
Change
0.6737.85%
Bid1.06
Ask1.09
volume6352
Intrest2903
Strike
550
550
Last Price49.25Apr 17, 2025
Change
0.751.5%
Bid48.5
Ask50.25
volume175
Intrest1084
Last Price0.98Apr 17, 2025
Change
0.6740.61%
Bid0.93
Ask0.97
volume218
Intrest253
Strike
552.5
552.5
Last Price52.18Apr 17, 2025
Change
7.1515.88%
Bid50.2
Ask52.4
volume1
Intrest75
Last Price0.87Apr 17, 2025
Change
0.5438.3%
Bid0.82
Ask0.86
volume955
Intrest653
Strike
555
555
Last Price49.46Apr 17, 2025
Change
3.857.22%
Bid53.1
Ask54.6
volume4
Intrest282
Last Price0.75Apr 17, 2025
Change
0.5240.94%
Bid0.71
Ask0.76
volume227
Intrest251
Strike
557.5
557.5
Last Price53.77Apr 17, 2025
Change
2.364.2%
Bid55.55
Ask57.05
volume2
Intrest97
Last Price0.69Apr 17, 2025
Change
0.4740.52%
Bid0.63
Ask0.67
volume1349
Intrest1544
Strike
560
560
Last Price57.4Apr 17, 2025
Change
4.16.67%
Bid57.95
Ask59.5
volume65
Intrest366
Last Price0.64Apr 17, 2025
Change
0.4239.62%
Bid0.57
Ask0.64
volume465
Intrest528
Strike
562.5
562.5
Last Price65.25Apr 16, 2025
Change
00%
Bid59.85
Ask62.15
volume0
Intrest56
Last Price0.56Apr 17, 2025
Change
0.3739.78%
Bid0.51
Ask0.58
volume527
Intrest1159
Strike
565
565
Last Price63Apr 17, 2025
Change
5.477.99%
Bid62.75
Ask64.35
volume12
Intrest409
Last Price0.49Apr 17, 2025
Change
0.3743.02%
Bid0.48
Ask0.52
volume230
Intrest250
Strike
567.5
567.5
Last Price64.16Apr 17, 2025
Change
5.59.38%
Bid65.4
Ask66.8
volume2
Intrest71
Last Price0.45Apr 17, 2025
Change
0.3342.31%
Bid0.4
Ask0.48
volume837
Intrest1861
Strike
570
570
Last Price68.06Apr 17, 2025
Change
0.310.46%
Bid67.7
Ask69.05
volume90
Intrest376
Last Price0.4Apr 17, 2025
Change
0.3244.44%
Bid0.37
Ask0.44
volume66
Intrest244
Strike
572.5
572.5
Last Price42.56Apr 15, 2025
Change
00%
Bid69.7
Ask71.9
volume0
Intrest26
Last Price0.37Apr 17, 2025
Change
0.2843.08%
Bid0.36
Ask0.41
volume412
Intrest2809
Strike
575
575
Last Price74.7Apr 17, 2025
Change
0.490.66%
Bid72.85
Ask74
volume47
Intrest422
Last Price0.32Apr 17, 2025
Change
0.2947.54%
Bid0.3
Ask0.36
volume66
Intrest312
Strike
577.5
577.5
Last Price72.6Apr 17, 2025
Change
24.952.2%
Bid75.1
Ask77
volume4
Intrest11
Last Price0.29Apr 17, 2025
Change
0.2748.21%
Bid0.27
Ask0.33
volume336
Intrest1302
Strike
580
580
Last Price73.9Apr 17, 2025
Change
8.7210.55%
Bid77.6
Ask79.4
volume11
Intrest581
Last Price0.3Apr 17, 2025
Change
0.2141.18%
Bid0.24
Ask0.31
volume28
Intrest210
Strike
582.5
582.5
Last Price80.33Apr 17, 2025
Change
9.0512.7%
Bid80.3
Ask81.85
volume5
Intrest31
Last Price0.25Apr 17, 2025
Change
0.2347.92%
Bid0.22
Ask0.28
volume141
Intrest865
Strike
585
585
Last Price78.31Apr 17, 2025
Change
4.245.14%
Bid82.1
Ask84.5
volume12
Intrest84
Last Price0.26Apr 17, 2025
Change
0.243.48%
Bid0.2
Ask0.25
volume72
Intrest325
Strike
587.5
587.5
Last Price58.44Apr 15, 2025
Change
00%
Bid84.2
Ask86.75
volume0
Intrest0
Last Price0.23Apr 17, 2025
Change
0.1945.24%
Bid0.18
Ask0.23
volume150
Intrest1433
Strike
590
590
Last Price89.7Apr 17, 2025
Change
2.052.23%
Bid87.4
Ask89.1
volume6
Intrest203
Last Price0.19Apr 17, 2025
Change
0.2152.5%
Bid0.16
Ask0.21
volume84
Intrest161
Strike
592.5
592.5
Last Price56.27Apr 14, 2025
Change
00%
Bid89.2
Ask91.8
volume0
Intrest0
Last Price0.19Apr 17, 2025
Change
0.251.28%
Bid0.15
Ask0.2
volume83
Intrest988
Strike
595
595
Last Price93.83Apr 17, 2025
Change
3.914%
Bid92.3
Ask94.1
volume66
Intrest111
Last Price0.18Apr 17, 2025
Change
0.1341.94%
Bid0.13
Ask0.16
volume100
Intrest79
Strike
597.5
597.5
Last Price99.55Apr 16, 2025
Change
00%
Bid94.55
Ask96.8
volume0
Intrest0
Last Price0.14Apr 17, 2025
Change
0.258.82%
Bid0.11
Ask0.15
volume1993
Intrest6406
Strike
600
600
Last Price98.45Apr 17, 2025
Change
3.153.1%
Bid97.45
Ask99.2
volume48
Intrest21
Last Price0.2Apr 17, 2025
Change
0.0623.08%
Bid0.1
Ask0.16
volume171
Intrest58
Strike
602.5
602.5
Last Price-
Change
-
Bid99.55
Ask102
volume0
Intrest0
Last Price0.13Apr 17, 2025
Change
0.1756.67%
Bid0.09
Ask0.15
volume231
Intrest759
Strike
605
605
Last Price102.5Apr 17, 2025
Change
0.450.44%
Bid102.1
Ask104.3
volume13
Intrest17
Last Price0.14Apr 17, 2025
Change
0.1144%
Bid0.08
Ask0.14
volume330
Intrest104
Strike
607.5
607.5
Last Price73.89Apr 14, 2025
Change
00%
Bid104.85
Ask106.8
volume0
Intrest0
Last Price0.1Apr 17, 2025
Change
0.1762.96%
Bid0.07
Ask0.14
volume714
Intrest1079
Strike
610
610
Last Price108.2Apr 17, 2025
Change
1.751.59%
Bid107.2
Ask109.2
volume44
Intrest54
Last Price0.1Apr 17, 2025
Change
0.1356.52%
Bid0.06
Ask0.12
volume600
Intrest31
Strike
612.5
612.5
Last Price78.58Apr 14, 2025
Change
00%
Bid109.9
Ask111.8
volume0
Intrest0
Last Price0.1Apr 17, 2025
Change
0.1762.96%
Bid0.06
Ask0.11
volume329
Intrest812
Strike
615
615
Last Price114Apr 17, 2025
Change
0.20.18%
Bid111.8
Ask114.3
volume2
Intrest2
Last Price0.14Apr 17, 2025
Change
0.0630%
Bid0.05
Ask0.1
volume568
Intrest19
Strike
617.5
617.5
Last Price-
Change
-
Bid114.4
Ask116.8
volume0
Intrest0
Last Price0.08Apr 17, 2025
Change
0.1463.64%
Bid0.05
Ask0.09
volume289
Intrest1116
Strike
620
620
Last Price115.29Apr 17, 2025
Change
8.666.99%
Bid116.7
Ask119.45
volume3
Intrest1
Last Price0.09Apr 17, 2025
Change
0.0847.06%
Bid0.04
Ask0.09
volume195
Intrest10
Strike
622.5
622.5
Last Price86Apr 14, 2025
Change
00%
Bid119.4
Ask121.8
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
0.1777.27%
Bid0.04
Ask0.07
volume335
Intrest695
Strike
625
625
Last Price123.8Apr 17, 2025
Change
1.150.92%
Bid122.4
Ask124.3
volume7
Intrest9
Last Price0.08Apr 17, 2025
Change
0.1260%
Bid0.03
Ask0.08
volume74
Intrest6
Strike
627.5
627.5
Last Price82.91Apr 14, 2025
Change
00%
Bid124.3
Ask126.8
volume0
Intrest0
Last Price0.07Apr 17, 2025
Change
0.0750%
Bid0.02
Ask0.08
volume175
Intrest904
Strike
630
630
Last Price129.79Apr 17, 2025
Change
20.4418.69%
Bid127.4
Ask129.75
volume1
Intrest1
Last Price0.07Apr 17, 2025
Change
0.0330%
Bid0.02
Ask0.07
volume36
Intrest10
Strike
632.5
632.5
Last Price-
Change
-
Bid129.4
Ask131.8
volume0
Intrest0
Last Price0.03Apr 17, 2025
Change
0.1381.25%
Bid-
Ask0.07
volume483
Intrest878
Strike
635
635
Last Price112.55Apr 15, 2025
Change
00%
Bid132.2
Ask134.3
volume0
Intrest0
Last Price0.03Apr 17, 2025
Change
0.2790%
Bid-
Ask0.03
volume52
Intrest9
Strike
637.5
637.5
Last Price-
Change
-
Bid134.4
Ask136.8
volume0
Intrest0
Last Price0.03Apr 17, 2025
Change
0.1280%
Bid0.02
Ask0.03
volume255
Intrest819
Strike
640
640
Last Price141.55Apr 16, 2025
Change
00%
Bid136.8
Ask139.3
volume0
Intrest0
Last Price0.06Apr 17, 2025
Change
0.2278.57%
Bid-
Ask0.03
volume37
Intrest3
Strike
642.5
642.5
Last Price-
Change
-
Bid139.4
Ask141.8
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
0.0337.5%
Bid0.01
Ask0.05
volume126
Intrest1363
Strike
645
645
Last Price142.22Apr 09, 2025
Change
00%
Bid141.7
Ask144.4
volume0
Intrest0
Last Price0.1Apr 17, 2025
Change
0.0844.44%
Bid-
Ask0.03
volume1
Intrest12
Strike
647.5
647.5
Last Price-
Change
-
Bid144.4
Ask146.8
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
0.0550%
Bid-
Ask0.05
volume246
Intrest1938
Strike
650
650
Last Price129.15Apr 15, 2025
Change
00%
Bid146.9
Ask149.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
652.5
652.5
Last Price-
Change
-
Bid149.4
Ask151.8
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.190.91%
Bid-
Ask0.04
volume436
Intrest250
Strike
655
655
Last Price154.65Apr 17, 2025
Change
2.511.65%
Bid151.8
Ask154.3
volume1
Intrest1
Last Price0.04Apr 17, 2025
Change
0.0555.56%
Bid-
Ask0.05
volume1
Intrest28
Strike
657.5
657.5
Last Price157.24Apr 17, 2025
Change
2.581.67%
Bid154.4
Ask156.8
volume2
Intrest0
Last Price0.02Apr 17, 2025
Change
0.183.33%
Bid-
Ask0.02
volume111
Intrest721
Strike
660
660
Last Price121.65Apr 11, 2025
Change
00%
Bid156.75
Ask159.3
volume0
Intrest0
Last Price0.03Apr 17, 2025
Change
0.0240%
Bid-
Ask0.04
volume2
Intrest314
Strike
665
665
Last Price151.95Apr 04, 2025
Change
00%
Bid161.8
Ask164.3
volume0
Intrest0
Last Price0.03Apr 17, 2025
Change
0.0666.67%
Bid-
Ask0.03
volume47
Intrest571
Strike
670
670
Last Price165.79Apr 09, 2025
Change
00%
Bid167.2
Ask169.4
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
0.0250%
Bid-
Ask0.02
volume32
Intrest591
Strike
675
675
Last Price99.32Apr 09, 2025
Change
00%
Bid172.4
Ask174.75
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
0.0360%
Bid-
Ask0.02
volume26
Intrest1395
Strike
680
680
Last Price136.09Apr 11, 2025
Change
00%
Bid176.8
Ask179.45
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
0.0360%
Bid-
Ask0.03
volume5
Intrest104
Strike
685
685
Last Price99.85Mar 28, 2025
Change
00%
Bid181.8
Ask184.3
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
0.0360%
Bid-
Ask0.03
volume40
Intrest422
Strike
690
690
Last Price151.1Apr 03, 2025
Change
00%
Bid186.8
Ask189.45
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume1
Intrest288
Strike
695
695
Last Price152.9Apr 10, 2025
Change
00%
Bid191.85
Ask194.3
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume249
Intrest2611
Strike
700
700
Last Price157.6Apr 03, 2025
Change
00%
Bid196.9
Ask199.2
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0375%
Bid-
Ask0.03
volume1
Intrest285
Strike
705
705
Last Price166.1Apr 03, 2025
Change
00%
Bid201.7
Ask204.3
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume422
Intrest315
Strike
710
710
Last Price130.49Mar 19, 2025
Change
00%
Bid206.85
Ask209.25
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
0.0360%
Bid-
Ask0.03
volume7
Intrest624
Strike
715
715
Last Price189.45Apr 15, 2025
Change
00%
Bid212.4
Ask215
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest323
Strike
720
720
Last Price-
Change
-
Bid217.4
Ask219.3
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.02
volume12
Intrest713
Strike
725
725
Last Price125.8Mar 17, 2025
Change
00%
Bid222.45
Ask224.3
volume0
Intrest0
Last Price0.02Apr 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest100
Strike
730
730
Last Price-
Change
-
Bid227.35
Ask229.3
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0375%
Bid-
Ask0.03
volume104
Intrest58
Strike
735
735
Last Price104.46Mar 25, 2025
Change
00%
Bid232.4
Ask233.9
volume0
Intrest0
Last Price0.15Apr 11, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest479
Strike
740
740
Last Price-
Change
-
Bid237.4
Ask239.5
volume0
Intrest0
Last Price0.04Apr 17, 2025
Change
0.2184%
Bid-
Ask0.03
volume1
Intrest108
Strike
745
745
Last Price188.5Apr 14, 2025
Change
00%
Bid242.35
Ask244.3
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume25
Intrest352
Strike
750
750
Last Price193.5Apr 14, 2025
Change
00%
Bid247.5
Ask249.3
volume0
Intrest0
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest78
Strike
755
755
Last Price-
Change
-
Bid252.4
Ask254.35
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest62
Strike
760
760
Last Price-
Change
-
Bid257.4
Ask259.35
volume0
Intrest0
Last Price0.02Apr 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest303
Strike
765
765
Last Price208.5Apr 14, 2025
Change
00%
Bid262.4
Ask264.3
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest29
Strike
770
770
Last Price213.5Apr 14, 2025
Change
00%
Bid267.4
Ask269.35
volume0
Intrest0
Last Price0.15Apr 10, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest19
Strike
775
775
Last Price233.13Apr 03, 2025
Change
00%
Bid272.4
Ask274.25
volume0
Intrest0
Last Price0.13Apr 10, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest4
Strike
780
780
Last Price223.5Apr 14, 2025
Change
00%
Bid277.4
Ask279.4
volume0
Intrest0
Last Price0.13Apr 10, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest197
Strike
785
785
Last Price-
Change
-
Bid282.4
Ask284.35
volume0
Intrest0
Last Price0.03Apr 08, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest113
Strike
790
790
Last Price-
Change
-
Bid287.4
Ask289.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
795
795
Last Price238.5Apr 14, 2025
Change
00%
Bid292.4
Ask294.45
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume31
Intrest224
Strike
800
800
Last Price255.65Apr 14, 2025
Change
00%
Bid297.5
Ask299.4
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
0.0466.67%
Bid-
Ask0.03
volume2001
Intrest6
Strike
810
810
Last Price-
Change
-
Bid307.4
Ask309.4
volume0
Intrest0
Last Price0.04Apr 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest25
Strike
820
820
Last Price-
Change
-
Bid317.4
Ask319.4
volume0
Intrest0
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest12
Strike
830
830
Last Price282.5Apr 10, 2025
Change
00%
Bid327.4
Ask329.5
volume0
Intrest0
Last Price0.05Apr 11, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest6
Strike
840
840
Last Price-
Change
-
Bid337.4
Ask339.3
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest9
Strike
850
850
Last Price272Apr 02, 2025
Change
00%
Bid347.45
Ask349.45
volume0
Intrest0
Last Price0.12Apr 10, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest6
Strike
860
860
Last Price-
Change
-
Bid357.4
Ask359.3
volume0
Intrest0
Last Price0.05Apr 10, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest4
Strike
870
870
Last Price-
Change
-
Bid367.4
Ask369.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
880
880
Last Price-
Change
-
Bid377.4
Ask379.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
890
890
Last Price312Apr 02, 2025
Change
00%
Bid387.4
Ask389.5
volume0
Intrest0
Last Price0.13Apr 10, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Strike
900
900
Last Price389.9Apr 09, 2025
Change
00%
Bid397.55
Ask399.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
910
910
Last Price-
Change
-
Bid407.4
Ask409.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
920
920
Last Price342Apr 02, 2025
Change
00%
Bid417.4
Ask419.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
930
930
Last Price-
Change
-
Bid427.4
Ask429.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
940
940
Last Price-
Change
-
Bid437.4
Ask439.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
950
950
Last Price-
Change
-
Bid447.5
Ask449.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
960
960
Last Price-
Change
-
Bid457.4
Ask459.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
970
970
Last Price-
Change
-
Bid467.4
Ask469.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
980
980
Last Price-
Change
-
Bid477.4
Ask479.5
volume0
Intrest0
Last Price0.07Mar 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest100
Strike
990
990
Last Price-
Change
-
Bid487.4
Ask489.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
1000
1000
Last Price422Apr 02, 2025
Change
00%
Bid497.5
Ask499.3
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved