Comments
Loading...

Meta Platforms

METANASDAQ
Benzinga Data가 제공하는 로고
$501.48
-0.83-0.17%
가까이에: -
$502.50
1.020.20%
시간외: 7:59 PM EDT
Q1 2025 실적이 수 4월 30th에 시장 마감 후 12일 후 후에 발표됩니다.

Meta Platforms (NASDAQ:META) 주식, 옵션 체인

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

모든 인더머니
모든 행사 범위
180.01000.0
180.0
1000.0
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