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 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
© 2025 Benzinga | All Rights Reserved