$683.55
-11.29-1.62%
가까이에: -
$683.00
-0.55-0.08%
시간외: Feb 21, 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 Price491.3Feb 21, 2025
Change
4.880.98%
Bid482.25
Ask484.9
volume4
Intrest31
Strike
200
200
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest395
Last Price504.97Feb 18, 2025
Change
00%
Bid471.8
Ask475.2
volume0
Intrest6
Strike
210
210
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest332
Last Price477.24Feb 21, 2025
Change
0.410.09%
Bid461.85
Ask465.45
volume1
Intrest59
Strike
220
220
Last Price0.05Dec 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest108
Last Price467.15Feb 20, 2025
Change
00%
Bid451.9
Ask455.45
volume0
Intrest119
Strike
230
230
Last Price0.03Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest82
Last Price454.92Feb 20, 2025
Change
00%
Bid441.85
Ask444.65
volume0
Intrest10
Strike
240
240
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest379
Last Price452.68Feb 19, 2025
Change
00%
Bid431.75
Ask434.95
volume0
Intrest19
Strike
250
250
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest133
Last Price451.4Feb 06, 2025
Change
00%
Bid421.85
Ask424.75
volume0
Intrest14
Strike
260
260
Last Price0.02Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest443
Last Price423.68Feb 04, 2025
Change
00%
Bid411.9
Ask415.4
volume0
Intrest32
Strike
270
270
Last Price0.02Jan 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest361
Last Price458.17Feb 14, 2025
Change
00%
Bid401.6
Ask405.5
volume0
Intrest85
Strike
280
280
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest404
Last Price447.61Feb 14, 2025
Change
00%
Bid391.85
Ask394.75
volume0
Intrest9
Strike
290
290
Last Price0.02Feb 03, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest64
Last Price392.55Feb 21, 2025
Change
4.851.22%
Bid381.85
Ask384.65
volume3
Intrest70
Strike
300
300
Last Price0.01Feb 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest602
Last Price397.53Feb 18, 2025
Change
00%
Bid371.75
Ask375.2
volume0
Intrest23
Strike
310
310
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Last Price364.13Feb 21, 2025
Change
20.355.29%
Bid361.8
Ask364.65
volume3
Intrest31
Strike
320
320
Last Price0.02Feb 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest419
Last Price372.28Feb 19, 2025
Change
00%
Bid351.75
Ask354.75
volume0
Intrest31
Strike
330
330
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1542
Last Price360.89Feb 21, 2025
Change
5.321.5%
Bid341.75
Ask344.8
volume10
Intrest91
Strike
340
340
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest983
Last Price368.09Feb 18, 2025
Change
00%
Bid331.5
Ask335.55
volume0
Intrest85
Strike
350
350
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest927
Last Price279.75Jan 27, 2025
Change
00%
Bid326.8
Ask330.45
volume0
Intrest8
Strike
355
355
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest118
Last Price324.26Feb 21, 2025
Change
33.959.48%
Bid321.85
Ask324.65
volume5
Intrest58
Strike
360
360
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest652
Last Price290.15Jan 27, 2025
Change
00%
Bid316.85
Ask319.95
volume0
Intrest4
Strike
365
365
Last Price0.07Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest414
Last Price359.08Feb 14, 2025
Change
00%
Bid311.75
Ask315.05
volume0
Intrest98
Strike
370
370
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest402
Last Price321.35Feb 21, 2025
Change
0.270.08%
Bid306.95
Ask309.75
volume1
Intrest9
Strike
375
375
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest40
Last Price336.64Feb 18, 2025
Change
00%
Bid301.85
Ask305
volume0
Intrest82
Strike
380
380
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest499
Last Price329.61Feb 07, 2025
Change
00%
Bid296.85
Ask299.9
volume0
Intrest9
Strike
385
385
Last Price0.02Jan 31, 2025
Change
00%
Bid-
Ask0.83
volume0
Intrest26
Last Price295.7Feb 21, 2025
Change
11.333.69%
Bid291.9
Ask294.75
volume1
Intrest21
Strike
390
390
Last Price0.03Feb 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest446
Last Price248.8Jan 24, 2025
Change
00%
Bid286.75
Ask290.2
volume0
Intrest8
Strike
395
395
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest380
Last Price283.95Feb 21, 2025
Change
13.514.54%
Bid282.2
Ask284.75
volume8
Intrest119
Strike
400
400
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1073
Last Price330.38Feb 14, 2025
Change
00%
Bid276.75
Ask279.8
volume0
Intrest3
Strike
405
405
Last Price0.02Feb 10, 2025
Change
00%
Bid-
Ask0.83
volume0
Intrest137
Last Price321.06Feb 14, 2025
Change
00%
Bid271.75
Ask274.65
volume0
Intrest45
Strike
410
410
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.83
volume0
Intrest258
Last Price284.36Jan 31, 2025
Change
00%
Bid266.6
Ask269.75
volume0
Intrest6
Strike
415
415
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest44
Last Price263.68Feb 21, 2025
Change
13.564.89%
Bid261.85
Ask264.6
volume3
Intrest61
Strike
420
420
Last Price0.02Feb 10, 2025
Change
00%
Bid-
Ask0.83
volume0
Intrest597
Last Price275.2Feb 21, 2025
Change
23.527.87%
Bid256.75
Ask259.8
volume1
Intrest7
Strike
425
425
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest501
Last Price257.53Feb 21, 2025
Change
13.645.03%
Bid252.15
Ask254.95
volume6
Intrest76
Strike
430
430
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2237
Last Price262.24Feb 20, 2025
Change
00%
Bid246.8
Ask249.9
volume0
Intrest4
Strike
435
435
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest149
Last Price244.3Feb 21, 2025
Change
12.14.72%
Bid242.05
Ask244.6
volume3
Intrest119
Strike
440
440
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2070
Last Price293.97Feb 14, 2025
Change
00%
Bid236.6
Ask240.55
volume0
Intrest5
Strike
445
445
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest190
Last Price232.91Feb 21, 2025
Change
11.794.82%
Bid231.75
Ask235.05
volume19
Intrest406
Strike
450
450
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest1484
Last Price263.13Feb 11, 2025
Change
00%
Bid226.95
Ask229.65
volume0
Intrest2
Strike
455
455
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest108
Last Price222.9Feb 21, 2025
Change
12.835.44%
Bid222.1
Ask224.65
volume7
Intrest327
Strike
460
460
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest557
Last Price232.45Feb 20, 2025
Change
00%
Bid216.95
Ask219.7
volume0
Intrest26
Strike
465
465
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest115
Last Price213.95Feb 21, 2025
Change
13.255.83%
Bid211.85
Ask214.6
volume28
Intrest155
Strike
470
470
Last Price0.03Feb 21, 2025
Change
0.02200%
Bid-
Ask0.01
volume1
Intrest543
Last Price209.15Feb 21, 2025
Change
14.566.51%
Bid207.05
Ask209.85
volume10
Intrest33
Strike
475
475
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest465
Last Price203.91Feb 21, 2025
Change
36.2515.09%
Bid202.05
Ask205.55
volume5
Intrest298
Strike
480
480
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1607
Last Price201.57Feb 21, 2025
Change
8.924.24%
Bid196.8
Ask200.3
volume8
Intrest19
Strike
485
485
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest679
Last Price192.99Feb 21, 2025
Change
16.417.84%
Bid191.85
Ask195.3
volume21
Intrest296
Strike
490
490
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest673
Last Price211.03Feb 05, 2025
Change
00%
Bid186.95
Ask190.95
volume0
Intrest27
Strike
495
495
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1166
Last Price183.57Feb 21, 2025
Change
12.576.41%
Bid182.2
Ask185.1
volume59
Intrest2145
Strike
500
500
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest4237
Last Price182.35Feb 21, 2025
Change
11.625.99%
Bid176.85
Ask180.5
volume4
Intrest82
Strike
505
505
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest986
Last Price173.76Feb 21, 2025
Change
13.727.32%
Bid171.8
Ask175.2
volume16
Intrest412
Strike
510
510
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1746
Last Price182.08Feb 21, 2025
Change
13.947.11%
Bid166.9
Ask169.9
volume5
Intrest41
Strike
515
515
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest594
Last Price163.31Feb 21, 2025
Change
15.518.67%
Bid161.95
Ask164.5
volume21
Intrest658
Strike
520
520
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest1593
Last Price174.89Feb 21, 2025
Change
3.421.99%
Bid157.05
Ask159.6
volume1
Intrest81
Strike
525
525
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1503
Last Price153.99Feb 21, 2025
Change
10.946.63%
Bid152.05
Ask155.25
volume32
Intrest201
Strike
530
530
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest2974
Last Price159.44Feb 21, 2025
Change
22.1312.19%
Bid147.05
Ask150.45
volume7
Intrest74
Strike
535
535
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1034
Last Price149.57Feb 21, 2025
Change
6.764.32%
Bid141.75
Ask144.8
volume4
Intrest555
Strike
540
540
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest2042
Last Price166Feb 18, 2025
Change
00%
Bid137.1
Ask139.75
volume0
Intrest175
Strike
545
545
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest753
Last Price132.82Feb 21, 2025
Change
13.539.24%
Bid132.2
Ask135.45
volume45
Intrest1134
Strike
550
550
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2823
Last Price132.02Feb 21, 2025
Change
24.0815.43%
Bid126.85
Ask130.25
volume7
Intrest238
Strike
555
555
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1174
Last Price123.1Feb 21, 2025
Change
12.779.4%
Bid121.8
Ask124.7
volume19
Intrest836
Strike
560
560
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest1786
Last Price131.43Feb 20, 2025
Change
00%
Bid116.8
Ask119.8
volume0
Intrest162
Strike
565
565
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest1230
Last Price113Feb 21, 2025
Change
14.9611.69%
Bid111.8
Ask115.15
volume43
Intrest9078
Strike
570
570
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume9
Intrest9591
Last Price127.57Feb 21, 2025
Change
4.573.72%
Bid106.85
Ask110.25
volume106
Intrest191
Strike
575
575
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume341
Intrest1396
Last Price103.6Feb 21, 2025
Change
12.710.92%
Bid102.1
Ask105.3
volume23
Intrest1441
Strike
580
580
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest3420
Last Price102.2Feb 21, 2025
Change
13.811.9%
Bid96.2
Ask100.5
volume1
Intrest294
Strike
585
585
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest864
Last Price94.13Feb 21, 2025
Change
13.1412.25%
Bid92.1
Ask95.1
volume28
Intrest1149
Strike
590
590
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume37
Intrest1759
Last Price123.43Feb 10, 2025
Change
00%
Bid89.8
Ask92.4
volume0
Intrest45
Strike
592.5
592.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest529
Last Price91.5Feb 21, 2025
Change
10.2110.04%
Bid86.8
Ask88.9
volume27
Intrest1542
Strike
595
595
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest840
Last Price97.64Feb 20, 2025
Change
00%
Bid84.3
Ask87.2
volume0
Intrest88
Strike
597.5
597.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest200
Last Price83.5Feb 21, 2025
Change
12.8613.35%
Bid82.4
Ask84.45
volume283
Intrest5341
Strike
600
600
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.01
volume45
Intrest6566
Last Price97Feb 20, 2025
Change
00%
Bid79.25
Ask82.95
volume0
Intrest85
Strike
602.5
602.5
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume3
Intrest275
Last Price80.4Feb 21, 2025
Change
11.2312.26%
Bid76.85
Ask80.4
volume20
Intrest827
Strike
605
605
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume108
Intrest1253
Last Price114.7Feb 13, 2025
Change
00%
Bid74.65
Ask77.45
volume0
Intrest52
Strike
607.5
607.5
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume50
Intrest352
Last Price74.65Feb 21, 2025
Change
11.6513.5%
Bid71.85
Ask75.3
volume155
Intrest3399
Strike
610
610
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume10
Intrest2749
Last Price110.65Feb 11, 2025
Change
00%
Bid69.25
Ask72.7
volume0
Intrest123
Strike
612.5
612.5
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume6
Intrest322
Last Price68.35Feb 21, 2025
Change
13.216.19%
Bid66.3
Ask70.75
volume154
Intrest1672
Strike
615
615
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.25
volume72
Intrest2196
Last Price66.2Feb 21, 2025
Change
12.716.1%
Bid64.35
Ask67.15
volume2
Intrest73
Strike
617.5
617.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.53
volume19
Intrest1364
Last Price63.45Feb 21, 2025
Change
12.4216.37%
Bid61.95
Ask64.9
volume309
Intrest1995
Strike
620
620
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume135
Intrest4215
Last Price76.33Feb 20, 2025
Change
00%
Bid59.35
Ask62.95
volume0
Intrest60
Strike
622.5
622.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.31
volume33
Intrest300
Last Price58.21Feb 21, 2025
Change
13.118.37%
Bid57
Ask59.5
volume36
Intrest713
Strike
625
625
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume109
Intrest1468
Last Price58.22Feb 21, 2025
Change
19.4225.01%
Bid54.5
Ask57.95
volume2
Intrest121
Strike
627.5
627.5
Last Price0.09Feb 19, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest460
Last Price53.25Feb 21, 2025
Change
13.119.74%
Bid52.05
Ask54.6
volume106
Intrest1780
Strike
630
630
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume44
Intrest1414
Last Price51.8Feb 21, 2025
Change
30.837.29%
Bid49.35
Ask52.1
volume79
Intrest237
Strike
632.5
632.5
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume99
Intrest374
Last Price49.28Feb 21, 2025
Change
12.5720.32%
Bid47.05
Ask49.65
volume24
Intrest1838
Strike
635
635
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.34
volume715
Intrest1086
Last Price46.51Feb 21, 2025
Change
16.5926.29%
Bid44.65
Ask47.85
volume5
Intrest167
Strike
637.5
637.5
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.34
volume82
Intrest505
Last Price45.07Feb 21, 2025
Change
10.3818.72%
Bid42.2
Ask44.55
volume108
Intrest2313
Strike
640
640
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume335
Intrest4151
Last Price-
Change
-
Bid39.25
Ask42.3
volume0
Intrest0
Strike
642.5
642.5
Last Price0.02Feb 21, 2025
Change
0.0360%
Bid-
Ask0.3
volume16
Intrest203
Last Price39.45Feb 21, 2025
Change
11.0221.83%
Bid36.6
Ask39.4
volume32
Intrest982
Strike
645
645
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid-
Ask0.34
volume66
Intrest1395
Last Price52.9Feb 21, 2025
Change
3.87.74%
Bid34.65
Ask37.65
volume2
Intrest6
Strike
647.5
647.5
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid-
Ask0.34
volume35
Intrest148
Last Price34.5Feb 21, 2025
Change
10.623.5%
Bid31.7
Ask34.25
volume383
Intrest3114
Strike
650
650
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume699
Intrest4953
Last Price49.4Feb 21, 2025
Change
1.042.15%
Bid29.4
Ask32.15
volume20
Intrest1
Strike
652.5
652.5
Last Price0.02Feb 21, 2025
Change
0.0466.67%
Bid-
Ask0.34
volume38
Intrest310
Last Price28.35Feb 21, 2025
Change
12.931.27%
Bid27.35
Ask29.45
volume203
Intrest944
Strike
655
655
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid0.01
Ask0.03
volume129
Intrest935
Last Price41.86Feb 19, 2025
Change
00%
Bid24.3
Ask27.25
volume0
Intrest1
Strike
657.5
657.5
Last Price0.02Feb 21, 2025
Change
0.0675%
Bid-
Ask0.01
volume30
Intrest143
Last Price24.07Feb 21, 2025
Change
12.9835.03%
Bid22.1
Ask25.3
volume199
Intrest2901
Strike
660
660
Last Price0.01Feb 21, 2025
Change
0.190.91%
Bid-
Ask0.01
volume547
Intrest1968
Last Price22.6Feb 21, 2025
Change
9.2529.04%
Bid19.35
Ask22.1
volume1
Intrest2
Strike
662.5
662.5
Last Price0.02Feb 21, 2025
Change
0.0981.82%
Bid-
Ask0.03
volume295
Intrest456
Last Price17.99Feb 21, 2025
Change
14.8445.2%
Bid17.25
Ask19.25
volume296
Intrest736
Strike
665
665
Last Price0.01Feb 21, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume743
Intrest1564
Last Price16.9Feb 21, 2025
Change
20.7655.12%
Bid14.6
Ask17
volume22
Intrest11
Strike
667.5
667.5
Last Price0.01Feb 21, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume159
Intrest472
Last Price13.5Feb 21, 2025
Change
12.0547.16%
Bid12.6
Ask13.95
volume709
Intrest1390
Strike
670
670
Last Price0.01Feb 21, 2025
Change
0.295.24%
Bid-
Ask0.1
volume1932
Intrest3190
Last Price11.14Feb 21, 2025
Change
14.3656.31%
Bid8.75
Ask12.8
volume2
Intrest11
Strike
672.5
672.5
Last Price0.01Feb 21, 2025
Change
0.2496%
Bid-
Ask0.08
volume687
Intrest812
Last Price7.58Feb 21, 2025
Change
12.2261.72%
Bid7.3
Ask9
volume144
Intrest985
Strike
675
675
Last Price0.01Feb 21, 2025
Change
0.3196.88%
Bid-
Ask0.01
volume6611
Intrest4115
Last Price5.8Feb 21, 2025
Change
12.3267.99%
Bid4.5
Ask6.6
volume68
Intrest7
Strike
677.5
677.5
Last Price0.01Feb 21, 2025
Change
0.4397.73%
Bid-
Ask0.31
volume2713
Intrest1141
Last Price5.28Feb 21, 2025
Change
10.967.37%
Bid2.87
Ask4.9
volume2135
Intrest1439
Strike
680
680
Last Price0.01Feb 21, 2025
Change
0.5898.31%
Bid-
Ask0.01
volume11333
Intrest4598
Last Price0.59Feb 21, 2025
Change
13.7695.89%
Bid0.57
Ask1.54
volume1151
Intrest833
Strike
682.5
682.5
Last Price0.05Feb 21, 2025
Change
0.7893.98%
Bid0.01
Ask0.1
volume6912
Intrest1308
Last Price0.02Feb 21, 2025
Change
11.4899.83%
Bid-
Ask0.04
volume12539
Intrest3287
Strike
685
685
Last Price1.42Feb 21, 2025
Change
0.2622.41%
Bid0.96
Ask2.47
volume13745
Intrest3207
Last Price0.02Feb 21, 2025
Change
9.5399.79%
Bid-
Ask0.01
volume5560
Intrest882
Strike
687.5
687.5
Last Price3.71Feb 21, 2025
Change
2.03120.83%
Bid2.81
Ask5.7
volume9910
Intrest1055
Last Price0.01Feb 21, 2025
Change
7.3799.86%
Bid-
Ask0.01
volume13741
Intrest4284
Strike
690
690
Last Price6.4Feb 21, 2025
Change
4.09177.06%
Bid6
Ask7.1
volume26708
Intrest8438
Last Price0.01Feb 21, 2025
Change
5.6999.82%
Bid-
Ask0.01
volume7942
Intrest444
Strike
692.5
692.5
Last Price8.67Feb 21, 2025
Change
5.42166.77%
Bid7.4
Ask10.8
volume12332
Intrest5295
Last Price0.01Feb 21, 2025
Change
4.3499.77%
Bid-
Ask0.01
volume13227
Intrest2727
Strike
695
695
Last Price11.25Feb 21, 2025
Change
6.95161.63%
Bid11.1
Ask13.2
volume8854
Intrest2819
Last Price0.01Feb 21, 2025
Change
3.1799.69%
Bid-
Ask0.01
volume9093
Intrest3664
Strike
697.5
697.5
Last Price14.1Feb 21, 2025
Change
8.5151.79%
Bid12.55
Ask15.6
volume5420
Intrest2149
Last Price0.01Feb 21, 2025
Change
2.2899.56%
Bid-
Ask0.01
volume25606
Intrest7205
Strike
700
700
Last Price16.2Feb 21, 2025
Change
9125%
Bid15
Ask17.1
volume15292
Intrest10258
Last Price0.01Feb 21, 2025
Change
1.5599.36%
Bid-
Ask0.01
volume12686
Intrest1653
Strike
702.5
702.5
Last Price17.51Feb 21, 2025
Change
8.4593.27%
Bid17.5
Ask20.7
volume2947
Intrest1954
Last Price0.01Feb 21, 2025
Change
1.1199.11%
Bid-
Ask0.01
volume23873
Intrest4848
Strike
705
705
Last Price21.41Feb 21, 2025
Change
10.494.46%
Bid19.9
Ask23.2
volume4845
Intrest5201
Last Price0.02Feb 21, 2025
Change
0.7497.37%
Bid-
Ask0.01
volume6456
Intrest1789
Strike
707.5
707.5
Last Price24.13Feb 21, 2025
Change
10.9883.5%
Bid22.35
Ask25.7
volume1229
Intrest1821
Last Price0.01Feb 21, 2025
Change
0.5198.08%
Bid-
Ask0.01
volume12347
Intrest8168
Strike
710
710
Last Price26.71Feb 21, 2025
Change
11.2672.88%
Bid24.9
Ask28.2
volume2183
Intrest4790
Last Price0.01Feb 21, 2025
Change
0.3997.5%
Bid-
Ask0.01
volume3214
Intrest1877
Strike
712.5
712.5
Last Price28.59Feb 21, 2025
Change
10.8260.89%
Bid27.6
Ask30.7
volume722
Intrest1779
Last Price0.01Feb 21, 2025
Change
0.2796.43%
Bid-
Ask0.01
volume3768
Intrest7062
Strike
715
715
Last Price31.55Feb 21, 2025
Change
11.2255.19%
Bid29.9
Ask33.1
volume1234
Intrest3120
Last Price0.01Feb 21, 2025
Change
0.2295.65%
Bid-
Ask0.01
volume2941
Intrest2737
Strike
717.5
717.5
Last Price33.99Feb 21, 2025
Change
11.2949.74%
Bid32.4
Ask35.8
volume357
Intrest523
Last Price0.01Feb 21, 2025
Change
0.1894.74%
Bid-
Ask0.01
volume3678
Intrest9658
Strike
720
720
Last Price34.65Feb 21, 2025
Change
9.4537.5%
Bid34.9
Ask38.1
volume403
Intrest729
Last Price0.01Feb 21, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume838
Intrest1923
Strike
722.5
722.5
Last Price38.95Feb 21, 2025
Change
13.452.45%
Bid37.7
Ask40.65
volume57
Intrest111
Last Price0.01Feb 21, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume2496
Intrest6592
Strike
725
725
Last Price41.35Feb 21, 2025
Change
13.0946.32%
Bid39.9
Ask43.1
volume128
Intrest427
Last Price0.01Feb 21, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume399
Intrest4298
Strike
727.5
727.5
Last Price43.51Feb 21, 2025
Change
11.0534.04%
Bid42.65
Ask46.4
volume23
Intrest138
Last Price0.01Feb 21, 2025
Change
0.190.91%
Bid-
Ask0.01
volume4818
Intrest10125
Strike
730
730
Last Price47.3Feb 21, 2025
Change
14.1442.64%
Bid44.8
Ask48.45
volume102
Intrest350
Last Price0.01Feb 21, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume399
Intrest1493
Strike
732.5
732.5
Last Price48.41Feb 21, 2025
Change
12.2833.99%
Bid47.25
Ask50.9
volume12
Intrest66
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume1604
Intrest7475
Strike
735
735
Last Price48.4Feb 21, 2025
Change
8.421%
Bid50.2
Ask53.6
volume48
Intrest167
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume179
Intrest1846
Strike
737.5
737.5
Last Price53.5Feb 21, 2025
Change
12.0929.2%
Bid52.25
Ask56.15
volume6
Intrest47
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume779
Intrest6600
Strike
740
740
Last Price54.4Feb 21, 2025
Change
9.420.89%
Bid55.2
Ask58.55
volume37
Intrest115
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume200
Intrest1074
Strike
742.5
742.5
Last Price45.7Feb 20, 2025
Change
00%
Bid57.25
Ask61.15
volume0
Intrest15
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume157
Intrest2996
Strike
745
745
Last Price57Feb 21, 2025
Change
8.718.01%
Bid59.75
Ask63.5
volume2
Intrest45
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume908
Intrest2600
Strike
747.5
747.5
Last Price45.56Feb 19, 2025
Change
00%
Bid62.25
Ask66.15
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume772
Intrest9176
Strike
750
750
Last Price66.1Feb 21, 2025
Change
12.8524.13%
Bid64.7
Ask68.3
volume1
Intrest2
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume203
Intrest4139
Strike
755
755
Last Price57.8Feb 20, 2025
Change
00%
Bid69.45
Ask73.65
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume611
Intrest3956
Strike
760
760
Last Price57.9Feb 19, 2025
Change
00%
Bid74.5
Ask78.55
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume244
Intrest4162
Strike
765
765
Last Price49.6Feb 18, 2025
Change
00%
Bid79.75
Ask83.65
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume246
Intrest3517
Strike
770
770
Last Price70.39Feb 21, 2025
Change
4.947.55%
Bid84.8
Ask88.65
volume25
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume359
Intrest7459
Strike
775
775
Last Price70.78Feb 19, 2025
Change
00%
Bid89.85
Ask93.45
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume121
Intrest1975
Strike
780
780
Last Price69.02Feb 18, 2025
Change
00%
Bid94.75
Ask98.55
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume19
Intrest1640
Strike
785
785
Last Price77.17Feb 18, 2025
Change
00%
Bid99.75
Ask103.65
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume25
Intrest1306
Strike
790
790
Last Price96.02Feb 21, 2025
Change
43.7783.77%
Bid104.75
Ask108.65
volume10
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume57
Intrest885
Strike
795
795
Last Price122.55Jan 28, 2025
Change
00%
Bid109.6
Ask113.65
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume28
Intrest7330
Strike
800
800
Last Price106.25Feb 21, 2025
Change
2.12.02%
Bid114.7
Ask118.3
volume1
Intrest1
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest346
Strike
805
805
Last Price-
Change
-
Bid119.6
Ask123.65
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume24
Intrest500
Strike
810
810
Last Price76.7Feb 18, 2025
Change
00%
Bid124.75
Ask128.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest111
Strike
815
815
Last Price79.5Feb 14, 2025
Change
00%
Bid129.6
Ask133.65
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest1821
Strike
820
820
Last Price97.12Feb 07, 2025
Change
00%
Bid134.55
Ask138.55
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume100
Intrest1228
Strike
825
825
Last Price214.89Dec 09, 2024
Change
00%
Bid139.75
Ask143.65
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.53
volume47
Intrest729
Strike
830
830
Last Price138.2Jan 30, 2025
Change
00%
Bid144.75
Ask148.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume40
Intrest399
Strike
835
835
Last Price186.3Jan 27, 2025
Change
00%
Bid149.55
Ask153.75
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.53
volume40
Intrest665
Strike
840
840
Last Price121Feb 12, 2025
Change
00%
Bid154.75
Ask158.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.25
volume40
Intrest174
Strike
845
845
Last Price-
Change
-
Bid159.75
Ask163.65
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1884
Strike
850
850
Last Price149.85Jan 31, 2025
Change
00%
Bid164.75
Ask168.35
volume0
Intrest0
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1062
Strike
855
855
Last Price156.64Jan 31, 2025
Change
00%
Bid169.8
Ask173.7
volume0
Intrest0
Last Price0.04Feb 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest256
Strike
860
860
Last Price160.05Jan 31, 2025
Change
00%
Bid174.75
Ask178.55
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest482
Strike
865
865
Last Price161Feb 05, 2025
Change
00%
Bid179.8
Ask183.7
volume0
Intrest0
Last Price0.04Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest233
Strike
870
870
Last Price293.36Oct 28, 2024
Change
00%
Bid184.75
Ask188.55
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest267
Strike
875
875
Last Price163.32Feb 06, 2025
Change
00%
Bid189.6
Ask193.65
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest852
Strike
880
880
Last Price301.81Oct 01, 2024
Change
00%
Bid194.75
Ask198.5
volume0
Intrest0
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest414
Strike
885
885
Last Price-
Change
-
Bid199.75
Ask203.65
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest164
Strike
890
890
Last Price-
Change
-
Bid204.75
Ask208.5
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest70
Strike
895
895
Last Price-
Change
-
Bid209.5
Ask213.65
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4656
Strike
900
900
Last Price208.01Jan 30, 2025
Change
00%
Bid214.75
Ask218.4
volume0
Intrest0
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest929
Strike
905
905
Last Price213.03Jan 30, 2025
Change
00%
Bid219.75
Ask223.65
volume0
Intrest0
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest53
Strike
910
910
Last Price-
Change
-
Bid224.8
Ask228.7
volume0
Intrest0
Last Price0.08Jan 31, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest9
Strike
915
915
Last Price-
Change
-
Bid229.6
Ask233.65
volume0
Intrest0
Last Price0.04Feb 06, 2025
Change
00%
Bid-
Ask2.31
volume0
Intrest21
Strike
920
920
Last Price-
Change
-
Bid234.8
Ask238.7
volume0
Intrest0
Last Price0.05Feb 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest156
Strike
925
925
Last Price-
Change
-
Bid239.8
Ask243.7
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest89
Strike
930
930
Last Price-
Change
-
Bid244.8
Ask248.7
volume0
Intrest0
Last Price0.04Feb 07, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest1019
Strike
935
935
Last Price-
Change
-
Bid249.8
Ask253.7
volume0
Intrest0
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest127
Strike
940
940
Last Price-
Change
-
Bid254.8
Ask258.7
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest479
Strike
945
945
Last Price-
Change
-
Bid259.75
Ask263.65
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest802
Strike
950
950
Last Price-
Change
-
Bid264.25
Ask268.7
volume0
Intrest0
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest314
Strike
960
960
Last Price-
Change
-
Bid274.8
Ask278.7
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest126
Strike
970
970
Last Price-
Change
-
Bid284.8
Ask288.7
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest134
Strike
980
980
Last Price345.1Jan 27, 2025
Change
00%
Bid294.8
Ask298.7
volume0
Intrest0
Last Price0.02Feb 05, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest234
Strike
990
990
Last Price-
Change
-
Bid304.8
Ask308.7
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1421
Strike
1000
1000
Last Price266.76Feb 14, 2025
Change
00%
Bid314.2
Ask318.7
volume0
Intrest0
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest77
Strike
1010
1010
Last Price295.75Feb 18, 2025
Change
00%
Bid324.8
Ask328.7
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest12
Strike
1020
1020
Last Price-
Change
-
Bid334.8
Ask338.7
volume0
Intrest0
Last Price0.02Feb 05, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest88
Strike
1030
1030
Last Price-
Change
-
Bid344.8
Ask348.7
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest73
Strike
1040
1040
Last Price342.18Feb 20, 2025
Change
00%
Bid354.75
Ask358.65
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.53
volume1
Intrest30
Strike
1050
1050
Last Price-
Change
-
Bid364.25
Ask368.7
volume0
Intrest0
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest79
Strike
1060
1060
Last Price-
Change
-
Bid374.8
Ask378.7
volume0
Intrest0
Last Price0.06Jan 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest33
Strike
1070
1070
Last Price478.95Dec 27, 2024
Change
00%
Bid384.75
Ask388.65
volume0
Intrest0
Last Price0.03Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest33
Strike
1080
1080
Last Price-
Change
-
Bid394.8
Ask398.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.63
volume1
Intrest360
Strike
1090
1090
Last Price361.46Feb 13, 2025
Change
00%
Bid404.75
Ask408.65
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume51
Intrest2862
Strike
1100
1100
Last Price403.9Feb 20, 2025
Change
00%
Bid414.2
Ask418.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved