$481.15
-3.16-0.65%
가까이에: Aug 19, 5:00 PM EST
$481.93
-2.38-0.49%
프리마켓: 6:22 AM EST
Benzinga
Benzinga
Benzinga
금요일, 8월 21
Microsoft Corp 옵션 체인
MSFTNASDAQ
배당금: 배당락일은 1일 전이었습니다
Microsoft Options
View Microsoft (MSFT) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
0.57
Volume vs. Open Interest by Strike
Volume by Expiration
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 Price268.95Aug 19, 2026
Change
-
Bid264.6
Ask267.8
volume0
Intrest0
Strike
215
215
Last Price0.03Aug 13, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest3324
Last Price263.7Aug 19, 2026
Change
-
Bid259.6
Ask262.8
volume0
Intrest1
Strike
220
220
Last Price0.01Aug 14, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest2737
Last Price258.75Aug 19, 2026
Change
-
Bid255
Ask257.8
volume0
Intrest0
Strike
225
225
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest260
Last Price253.75Aug 19, 2026
Change
-
Bid250
Ask252.8
volume0
Intrest0
Strike
230
230
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest2059
Last Price248.7Aug 19, 2026
Change
-
Bid244.6
Ask247.8
volume0
Intrest0
Strike
235
235
Last Price0.01Aug 11, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1051
Last Price243.7Aug 19, 2026
Change
-
Bid239.6
Ask242.8
volume0
Intrest0
Strike
240
240
Last Price0.02Aug 17, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest918
Last Price238.75Aug 19, 2026
Change
-
Bid234.7
Ask237.8
volume0
Intrest0
Strike
245
245
Last Price0.02Aug 13, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1201
Last Price233.7Aug 19, 2026
Change
-
Bid229.5
Ask232.85
volume0
Intrest0
Strike
250
250
Last Price0.16Aug 18, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest11489
Last Price228.75Aug 19, 2026
Change
-
Bid224.6
Ask227.8
volume0
Intrest0
Strike
255
255
Last Price0.01Aug 07, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest2707
Last Price223.75Aug 19, 2026
Change
-
Bid219.55
Ask222.9
volume0
Intrest0
Strike
260
260
Last Price0.02Aug 10, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest3129
Last Price218.7Aug 19, 2026
Change
-
Bid214.6
Ask217.8
volume0
Intrest0
Strike
265
265
Last Price0.02Aug 18, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest950
Last Price213.87Aug 19, 2026
Change
-
Bid209.65
Ask212.85
volume0
Intrest0
Strike
270
270
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest791
Last Price209.15Aug 19, 2026
Change
-
Bid205.05
Ask207.8
volume0
Intrest0
Strike
275
275
Last Price0.02Aug 20, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest513
Last Price204.05Aug 19, 2026
Change
-
Bid199.6
Ask202.8
volume0
Intrest1
Strike
280
280
Last Price0.01Aug 18, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1606
Last Price198.89Aug 19, 2026
Change
-
Bid194.65
Ask198
volume0
Intrest0
Strike
285
285
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest695
Last Price192.25Aug 20, 2026
Change
-
Bid190.05
Ask192.8
volume0
Intrest2
Strike
290
290
Last Price0.02Aug 20, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest1054
Last Price187.3Aug 20, 2026
Change
-
Bid184.7
Ask187.85
volume0
Intrest0
Strike
295
295
Last Price0.01Aug 17, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest876
Last Price184.05Aug 19, 2026
Change
-
Bid179.65
Ask182.85
volume0
Intrest19
Strike
300
300
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest4392
Last Price176.83Aug 20, 2026
Change
-
Bid174.7
Ask177.85
volume0
Intrest0
Strike
305
305
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1143
Last Price171.9Aug 20, 2026
Change
-
Bid169.65
Ask172.85
volume0
Intrest157
Strike
310
310
Last Price0.01Aug 17, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest2686
Last Price167.25Aug 20, 2026
Change
-
Bid164.65
Ask167.85
volume0
Intrest0
Strike
315
315
Last Price0.03Aug 19, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1973
Last Price161.23Aug 20, 2026
Change
-
Bid159.65
Ask162.85
volume0
Intrest3
Strike
320
320
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest4045
Last Price156.6Aug 20, 2026
Change
-
Bid154.7
Ask157.85
volume0
Intrest3
Strike
325
325
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest3209
Last Price151.65Aug 20, 2026
Change
-
Bid149.7
Ask152.85
volume0
Intrest10
Strike
330
330
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest5822
Last Price147.51Aug 20, 2026
Change
-
Bid144.7
Ask147.85
volume0
Intrest0
Strike
335
335
Last Price0.02Aug 19, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest4036
Last Price142.53Aug 20, 2026
Change
-
Bid139.7
Ask142.85
volume0
Intrest5
Strike
340
340
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest10781
Last Price136.64Aug 20, 2026
Change
-
Bid134.9
Ask137.85
volume0
Intrest1
Strike
345
345
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest5329
Last Price131.69Aug 20, 2026
Change
-
Bid129.7
Ask132.85
volume0
Intrest49
Strike
350
350
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest11247
Last Price127.25Aug 20, 2026
Change
-
Bid124.65
Ask127.85
volume0
Intrest8
Strike
355
355
Last Price0.03Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest2615
Last Price121.3Aug 20, 2026
Change
-
Bid119.65
Ask122.85
volume0
Intrest89
Strike
360
360
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest8897
Last Price117.54Aug 17, 2026
Change
-
Bid117.15
Ask120.45
volume0
Intrest0
Strike
362.5
362.5
Last Price0.03Aug 17, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest85
Last Price117Aug 20, 2026
Change
-
Bid115.6
Ask117.85
volume0
Intrest56
Strike
365
365
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1415
Last Price115.12Aug 20, 2026
Change
-
Bid112.3
Ask115.35
volume0
Intrest0
Strike
367.5
367.5
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest174
Last Price111.65Aug 20, 2026
Change
-
Bid109.9
Ask112.85
volume0
Intrest178
Strike
370
370
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest7584
Last Price108.55Aug 20, 2026
Change
-
Bid107.9
Ask110.35
volume0
Intrest1
Strike
372.5
372.5
Last Price0.02Aug 18, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest439
Last Price106.05Aug 20, 2026
Change
-
Bid104.95
Ask107.85
volume0
Intrest241
Strike
375
375
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest4629
Last Price104.79Aug 20, 2026
Change
-
Bid102.55
Ask105.35
volume0
Intrest30
Strike
377.5
377.5
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest342
Last Price102.31Aug 20, 2026
Change
-
Bid100.2
Ask102.85
volume0
Intrest237
Strike
380
380
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest8773
Last Price101.65Aug 19, 2026
Change
-
Bid97.45
Ask100.35
volume0
Intrest0
Strike
382.5
382.5
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest536
Last Price97.56Aug 20, 2026
Change
-
Bid95.6
Ask97.85
volume0
Intrest627
Strike
385
385
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest8464
Last Price95.07Aug 20, 2026
Change
-
Bid92.3
Ask95.35
volume0
Intrest1
Strike
387.5
387.5
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest304
Last Price91.3Aug 20, 2026
Change
-
Bid90.05
Ask91.5
volume0
Intrest518
Strike
390
390
Last Price0.01Aug 20, 2026
Change
-
Bid0.01
Ask0.03
volume0
Intrest6289
Last Price89.56Aug 20, 2026
Change
-
Bid87.4
Ask90.3
volume0
Intrest15
Strike
392.5
392.5
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest287
Last Price86.03Aug 20, 2026
Change
-
Bid85.1
Ask87.85
volume0
Intrest231
Strike
395
395
Last Price0.03Aug 20, 2026
Change
-
Bid-
Ask0.08
volume0
Intrest2567
Last Price83.57Aug 20, 2026
Change
-
Bid83.15
Ask85
volume0
Intrest1
Strike
397.5
397.5
Last Price0.02Aug 20, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest1108
Last Price82.65Aug 20, 2026
Change
-
Bid80.1
Ask82.5
volume0
Intrest2854
Strike
400
400
Last Price0.02Aug 20, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest7314
Last Price80.45Aug 20, 2026
Change
-
Bid78.1
Ask80.35
volume0
Intrest20
Strike
402.5
402.5
Last Price0.02Aug 20, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest332
Last Price76.8Aug 20, 2026
Change
-
Bid74.9
Ask77.85
volume0
Intrest158
Strike
405
405
Last Price0.04Aug 20, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest1390
Last Price76.95Aug 19, 2026
Change
-
Bid73.05
Ask75.4
volume0
Intrest0
Strike
407.5
407.5
Last Price0.02Aug 20, 2026
Change
-
Bid0.01
Ask0.03
volume0
Intrest263
Last Price72Aug 20, 2026
Change
-
Bid70.1
Ask72.75
volume0
Intrest483
Strike
410
410
Last Price0.02Aug 20, 2026
Change
-
Bid0.01
Ask0.04
volume0
Intrest5305
Last Price71.5Aug 19, 2026
Change
-
Bid67.35
Ask70.4
volume0
Intrest0
Strike
412.5
412.5
Last Price0.01Aug 19, 2026
Change
-
Bid0.01
Ask0.05
volume0
Intrest354
Last Price66.82Aug 20, 2026
Change
-
Bid65
Ask67.9
volume0
Intrest153
Strike
415
415
Last Price0.04Aug 20, 2026
Change
-
Bid0.01
Ask0.07
volume0
Intrest2386
Last Price62.28Aug 20, 2026
Change
-
Bid60.6
Ask62.9
volume0
Intrest997
Strike
420
420
Last Price0.02Aug 20, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest8643
Last Price56.7Aug 20, 2026
Change
-
Bid54.8
Ask57.9
volume0
Intrest315
Strike
425
425
Last Price0.02Aug 20, 2026
Change
-
Bid0.01
Ask0.05
volume0
Intrest1528
Last Price52.15Aug 20, 2026
Change
-
Bid49.95
Ask52.55
volume0
Intrest354
Strike
430
430
Last Price0.02Aug 20, 2026
Change
-
Bid0.02
Ask0.03
volume0
Intrest7050
Last Price46.89Aug 20, 2026
Change
-
Bid45.1
Ask47.25
volume0
Intrest138
Strike
435
435
Last Price0.02Aug 20, 2026
Change
-
Bid0.02
Ask0.04
volume0
Intrest1742
Last Price-
Change
-
Bid42.5
Ask45.35
volume0
Intrest0
Strike
437.5
437.5
Last Price0.03Aug 20, 2026
Change
-
Bid0.01
Ask0.04
volume0
Intrest0
Last Price43.3Aug 20, 2026
Change
-
Bid40.7
Ask42.9
volume0
Intrest1229
Strike
440
440
Last Price0.03Aug 20, 2026
Change
-
Bid0.02
Ask0.05
volume0
Intrest5713
Last Price-
Change
-
Bid37.55
Ask40.4
volume0
Intrest0
Strike
442.5
442.5
Last Price0.07Aug 20, 2026
Change
-
Bid0.01
Ask0.16
volume0
Intrest0
Last Price35.95Aug 20, 2026
Change
-
Bid35.1
Ask37.1
volume0
Intrest153
Strike
445
445
Last Price0.04Aug 20, 2026
Change
-
Bid0.02
Ask0.05
volume0
Intrest2927
Last Price-
Change
-
Bid32.55
Ask35.1
volume0
Intrest0
Strike
447.5
447.5
Last Price0.09Aug 20, 2026
Change
-
Bid0.01
Ask0.09
volume0
Intrest0
Last Price31Aug 20, 2026
Change
-
Bid30.05
Ask32.5
volume0
Intrest2176
Strike
450
450
Last Price0.04Aug 20, 2026
Change
-
Bid0.03
Ask0.05
volume0
Intrest12694
Last Price-
Change
-
Bid27.35
Ask30.45
volume0
Intrest0
Strike
452.5
452.5
Last Price-
Change
-
Bid0.01
Ask0.08
volume0
Intrest0
Last Price28.73Aug 20, 2026
Change
-
Bid25.15
Ask27.3
volume0
Intrest198
Strike
455
455
Last Price0.04Aug 20, 2026
Change
-
Bid0.04
Ask0.05
volume0
Intrest3421
Last Price-
Change
-
Bid22.25
Ask25.45
volume0
Intrest0
Strike
457.5
457.5
Last Price0.06Aug 20, 2026
Change
-
Bid0.02
Ask0.1
volume0
Intrest0
Last Price22.31Aug 20, 2026
Change
-
Bid19.5
Ask22
volume0
Intrest487
Strike
460
460
Last Price0.07Aug 20, 2026
Change
-
Bid0.06
Ask0.08
volume0
Intrest13840
Last Price-
Change
-
Bid17.35
Ask20.5
volume0
Intrest0
Strike
462.5
462.5
Last Price0.11Aug 20, 2026
Change
-
Bid0.07
Ask0.11
volume0
Intrest0
Last Price16.5Aug 20, 2026
Change
-
Bid15.6
Ask17.35
volume0
Intrest305
Strike
465
465
Last Price0.14Aug 20, 2026
Change
-
Bid0.11
Ask0.15
volume0
Intrest6296
Last Price14.2Aug 20, 2026
Change
-
Bid13.05
Ask14.95
volume0
Intrest0
Strike
467.5
467.5
Last Price0.2Aug 20, 2026
Change
-
Bid0.18
Ask0.23
volume0
Intrest1010
Last Price12.16Aug 20, 2026
Change
-
Bid10.95
Ask12.5
volume0
Intrest1610
Strike
470
470
Last Price0.33Aug 20, 2026
Change
-
Bid0.29
Ask0.34
volume0
Intrest6428
Last Price10.21Aug 20, 2026
Change
-
Bid8.25
Ask10.15
volume0
Intrest202
Strike
472.5
472.5
Last Price0.54Aug 20, 2026
Change
-
Bid0.46
Ask0.58
volume0
Intrest1045
Last Price6.92Aug 20, 2026
Change
-
Bid7
Ask7.65
volume0
Intrest3302
Strike
475
475
Last Price0.95Aug 20, 2026
Change
-
Bid0.8
Ask0.92
volume0
Intrest5441
Last Price5.27Aug 20, 2026
Change
-
Bid4.95
Ask5.55
volume0
Intrest343
Strike
477.5
477.5
Last Price1.45Aug 20, 2026
Change
-
Bid1.36
Ask1.5
volume0
Intrest1677
Last Price3.52Aug 20, 2026
Change
-
Bid3.35
Ask3.75
volume0
Intrest24161
Strike
480
480
Last Price2.15Aug 20, 2026
Change
-
Bid2.15
Ask2.4
volume0
Intrest8442
Last Price2.34Aug 20, 2026
Change
-
Bid2.28
Ask2.49
volume0
Intrest727
Strike
482.5
482.5
Last Price3.6Aug 20, 2026
Change
-
Bid3.3
Ask3.75
volume0
Intrest1114
Last Price1.35Aug 20, 2026
Change
-
Bid1.38
Ask1.5
volume0
Intrest3871
Strike
485
485
Last Price5.25Aug 20, 2026
Change
-
Bid4.7
Ask5.4
volume0
Intrest2115
Last Price0.8Aug 20, 2026
Change
-
Bid0.79
Ask0.91
volume0
Intrest2304
Strike
487.5
487.5
Last Price6.6Aug 20, 2026
Change
-
Bid6.35
Ask7.45
volume0
Intrest791
Last Price0.47Aug 20, 2026
Change
-
Bid0.46
Ask0.5
volume0
Intrest9330
Strike
490
490
Last Price9.37Aug 20, 2026
Change
-
Bid8.55
Ask9.65
volume0
Intrest5478
Last Price0.28Aug 20, 2026
Change
-
Bid0.24
Ask0.31
volume0
Intrest1028
Strike
492.5
492.5
Last Price11.43Aug 20, 2026
Change
-
Bid10.15
Ask12.65
volume0
Intrest1029
Last Price0.17Aug 20, 2026
Change
-
Bid0.14
Ask0.18
volume0
Intrest5250
Strike
495
495
Last Price13.05Aug 20, 2026
Change
-
Bid12.85
Ask14.65
volume0
Intrest1373
Last Price0.1Aug 20, 2026
Change
-
Bid0.09
Ask0.1
volume0
Intrest1651
Strike
497.5
497.5
Last Price15.15Aug 20, 2026
Change
-
Bid15.15
Ask17.3
volume0
Intrest753
Last Price0.05Aug 20, 2026
Change
-
Bid0.05
Ask0.06
volume0
Intrest47262
Strike
500
500
Last Price18.23Aug 20, 2026
Change
-
Bid17.4
Ask20.05
volume0
Intrest6593
Last Price0.04Aug 20, 2026
Change
-
Bid0.03
Ask0.09
volume0
Intrest3808
Strike
502.5
502.5
Last Price20.6Aug 20, 2026
Change
-
Bid19.75
Ask22.55
volume0
Intrest495
Last Price0.03Aug 20, 2026
Change
-
Bid0.02
Ask0.03
volume0
Intrest4511
Strike
505
505
Last Price23.84Aug 20, 2026
Change
-
Bid22.65
Ask25
volume0
Intrest836
Last Price0.02Aug 20, 2026
Change
-
Bid0.01
Ask0.03
volume0
Intrest1560
Strike
507.5
507.5
Last Price26.49Aug 20, 2026
Change
-
Bid25.7
Ask27.3
volume0
Intrest148
Last Price0.02Aug 20, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest11718
Strike
510
510
Last Price28.64Aug 20, 2026
Change
-
Bid27.3
Ask30.05
volume0
Intrest434
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest2225
Strike
512.5
512.5
Last Price29.25Aug 20, 2026
Change
-
Bid29.75
Ask32.55
volume0
Intrest91
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest4774
Strike
515
515
Last Price33.45Aug 20, 2026
Change
-
Bid33.1
Ask35.05
volume0
Intrest72
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest718
Strike
517.5
517.5
Last Price34.3Aug 20, 2026
Change
-
Bid34.75
Ask37.95
volume0
Intrest26
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest11183
Strike
520
520
Last Price36.7Aug 20, 2026
Change
-
Bid37.25
Ask40.5
volume0
Intrest131
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest510
Strike
522.5
522.5
Last Price39.75Aug 20, 2026
Change
-
Bid39.75
Ask42.95
volume0
Intrest29
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest3975
Strike
525
525
Last Price41.65Aug 20, 2026
Change
-
Bid42.25
Ask45.45
volume0
Intrest98
Last Price0.02Aug 20, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest859
Strike
527.5
527.5
Last Price34.6Aug 13, 2026
Change
-
Bid44.75
Ask48.1
volume0
Intrest4
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest16557
Strike
530
530
Last Price48.07Aug 20, 2026
Change
-
Bid47.25
Ask50.05
volume0
Intrest26
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1810
Strike
535
535
Last Price53.2Aug 17, 2026
Change
-
Bid52.25
Ask55.3
volume0
Intrest8
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest3443
Strike
540
540
Last Price56.85Aug 20, 2026
Change
-
Bid57.25
Ask60.4
volume0
Intrest27
Last Price0.06Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1674
Strike
545
545
Last Price61.85Aug 20, 2026
Change
-
Bid62.25
Ask65.4
volume0
Intrest43
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest15841
Strike
550
550
Last Price66.9Aug 20, 2026
Change
-
Bid67.25
Ask70.4
volume0
Intrest56
Last Price0.05Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest798
Strike
555
555
Last Price61.66Aug 13, 2026
Change
-
Bid72.25
Ask75.4
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest2201
Strike
560
560
Last Price66.55Aug 13, 2026
Change
-
Bid77.25
Ask80.4
volume0
Intrest1
Last Price0.01Aug 17, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest782
Strike
565
565
Last Price71.67Aug 13, 2026
Change
-
Bid82.25
Ask85.4
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest3941
Strike
570
570
Last Price142.7Jun 04, 2026
Change
-
Bid87.25
Ask90.6
volume0
Intrest0
Last Price0.02Aug 19, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest279
Strike
575
575
Last Price115.45Jun 01, 2026
Change
-
Bid92.25
Ask95.4
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1879
Strike
580
580
Last Price96.95Aug 20, 2026
Change
-
Bid97.25
Ask100.4
volume0
Intrest10
Last Price0.01Aug 17, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest134
Strike
585
585
Last Price90Aug 14, 2026
Change
-
Bid102.25
Ask105.4
volume0
Intrest5
Last Price0.02Aug 17, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest2582
Strike
590
590
Last Price132.15Jul 31, 2026
Change
-
Bid107.25
Ask110.4
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest446
Strike
595
595
Last Price-
Change
-
Bid112.25
Ask115.4
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest6992
Strike
600
600
Last Price96.83Aug 07, 2026
Change
-
Bid117.25
Ask120.4
volume0
Intrest1
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest529
Strike
605
605
Last Price144.05Jun 01, 2026
Change
-
Bid122.2
Ask125.8
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest940
Strike
610
610
Last Price111.4Aug 13, 2026
Change
-
Bid127.25
Ask130.5
volume0
Intrest1
Last Price0.25Aug 19, 2026
Change
-
Bid-
Ask0.28
volume0
Intrest637
Strike
615
615
Last Price-
Change
-
Bid132.2
Ask135.6
volume0
Intrest0
Last Price0.17Aug 19, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1208
Strike
620
620
Last Price160.78Jun 01, 2026
Change
-
Bid137.25
Ask140.5
volume0
Intrest0
Last Price0.02Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest496
Strike
625
625
Last Price129.8Aug 14, 2026
Change
-
Bid142.25
Ask145.4
volume0
Intrest4
Last Price0.03Aug 20, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest342
Strike
630
630
Last Price-
Change
-
Bid147.25
Ask150.4
volume0
Intrest0
Last Price0.02Aug 20, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest123
Strike
635
635
Last Price-
Change
-
Bid152.25
Ask154.9
volume0
Intrest0
Last Price0.02Aug 19, 2026
Change
-
Bid-
Ask0.2
volume0
Intrest631
Strike
640
640
Last Price-
Change
-
Bid157.25
Ask160.5
volume0
Intrest0
Last Price0.02Aug 20, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest151
Strike
645
645
Last Price-
Change
-
Bid162.25
Ask165.4
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest616
Strike
650
650
Last Price-
Change
-
Bid167.25
Ask170.4
volume0
Intrest0
Last Price0.1Aug 18, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest100
Strike
655
655
Last Price-
Change
-
Bid172.25
Ask175.4
volume0
Intrest0
Last Price0.06Aug 05, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest187
Strike
660
660
Last Price170.01Aug 03, 2026
Change
-
Bid177.25
Ask180.6
volume0
Intrest0
Last Price0.04Aug 17, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest196
Strike
665
665
Last Price174.99Aug 03, 2026
Change
-
Bid182.25
Ask185.6
volume0
Intrest0
Last Price0.02Aug 06, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest970
Strike
680
680
Last Price-
Change
-
Bid197.25
Ask200.75
volume0
Intrest0
Last Price0.02Aug 12, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1171
Strike
700
700
Last Price-
Change
-
Bid217.25
Ask220.75
volume0
Intrest0
Last Price0.01Aug 14, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest995
Strike
720
720
Last Price206.6Aug 10, 2026
Change
-
Bid237.2
Ask240.8
volume0
Intrest0
Last Price0.01Aug 07, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest908
Strike
740
740
Last Price-
Change
-
Bid257.2
Ask260.4
volume0
Intrest0
Last Price0.01Aug 14, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest297
Strike
760
760
Last Price-
Change
-
Bid277.2
Ask280.65
volume0
Intrest0
Last Price0.01Aug 06, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest472
Strike
780
780
Last Price-
Change
-
Bid297.2
Ask300.8
volume0
Intrest0
Last Price0.01Aug 10, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest5980
Strike
800
800
Last Price-
Change
-
Bid317.2
Ask320.75
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved