$477.40
-2.84-0.59%
가까이에: -
$477.80
0.400.08%
시간외: 7:23 PM EDT
Comments
Loading...
Microsoft (NASDAQ:MSFT) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Microsoft의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Microsoft에 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 Price365.3Jun 20, 2025
Change
0.560.15%
Bid360.35
Ask364.25
volume3
Intrest15
Strike
115
115
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3693
Last Price340.65May 27, 2025
Change
00%
Bid355.3
Ask359.2
volume0
Intrest5
Strike
120
120
Last Price0.01Jun 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1194
Last Price326.8May 14, 2025
Change
00%
Bid350.35
Ask354.25
volume0
Intrest0
Strike
125
125
Last Price0.04Jan 10, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest599
Last Price349.05Jun 18, 2025
Change
00%
Bid345.35
Ask349.25
volume0
Intrest373
Strike
130
130
Last Price0.1Apr 09, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest80
Last Price343.85Jun 12, 2025
Change
00%
Bid340.35
Ask344.25
volume0
Intrest104
Strike
135
135
Last Price0.01Jun 02, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest346
Last Price295.35May 02, 2025
Change
00%
Bid335.35
Ask339.15
volume0
Intrest1
Strike
140
140
Last Price0.04Apr 24, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest498
Last Price303.6May 13, 2025
Change
00%
Bid330.35
Ask334.25
volume0
Intrest0
Strike
145
145
Last Price0.02Apr 29, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest270
Last Price311May 27, 2025
Change
00%
Bid325.35
Ask329.25
volume0
Intrest505
Strike
150
150
Last Price0.01Jun 02, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest1667
Last Price310.3Jun 04, 2025
Change
00%
Bid320.35
Ask324.25
volume0
Intrest31
Strike
155
155
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest812
Last Price301.43Jun 02, 2025
Change
00%
Bid315.35
Ask319.2
volume0
Intrest6
Strike
160
160
Last Price0.08Apr 16, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest275
Last Price312Jun 18, 2025
Change
00%
Bid310.35
Ask314.25
volume0
Intrest57
Strike
165
165
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest187
Last Price271.41May 12, 2025
Change
00%
Bid305.35
Ask309.25
volume0
Intrest265
Strike
170
170
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest376
Last Price305.37Jun 20, 2025
Change
28.0710.12%
Bid300.35
Ask304.25
volume1
Intrest33
Strike
175
175
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest267
Last Price299.95Jun 16, 2025
Change
00%
Bid296
Ask299.25
volume0
Intrest912
Strike
180
180
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest274
Last Price278.5Jun 03, 2025
Change
00%
Bid290.35
Ask294.25
volume0
Intrest13
Strike
185
185
Last Price0.01Jun 12, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest650
Last Price253.42May 08, 2025
Change
00%
Bid285.35
Ask289.25
volume0
Intrest138
Strike
190
190
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest179
Last Price286Jun 20, 2025
Change
29.6411.56%
Bid281.1
Ask284.1
volume1
Intrest427
Strike
195
195
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest230
Last Price276.35Jun 20, 2025
Change
4.41.57%
Bid275.35
Ask279.25
volume36
Intrest367
Strike
200
200
Last Price0.02Jun 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4525
Last Price272.64Jun 20, 2025
Change
0.750.28%
Bid270.35
Ask274.25
volume1
Intrest50
Strike
205
205
Last Price0.03May 01, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest367
Last Price269.15Jun 18, 2025
Change
00%
Bid265.35
Ask269.15
volume0
Intrest54
Strike
210
210
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2384
Last Price261.85Jun 18, 2025
Change
00%
Bid260.35
Ask264.25
volume0
Intrest16
Strike
215
215
Last Price0.08Apr 30, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest425
Last Price241.2May 27, 2025
Change
00%
Bid255.35
Ask259
volume0
Intrest139
Strike
220
220
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest894
Last Price234.35May 30, 2025
Change
00%
Bid250.35
Ask254.25
volume0
Intrest94
Strike
225
225
Last Price0.31Apr 22, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest435
Last Price246.85Jun 18, 2025
Change
00%
Bid245.35
Ask249.15
volume0
Intrest469
Strike
230
230
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3623
Last Price245.5Jun 20, 2025
Change
2.81.15%
Bid240.35
Ask244.25
volume1
Intrest151
Strike
235
235
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest333
Last Price237.97Jun 20, 2025
Change
1.120.47%
Bid235.35
Ask239.25
volume2
Intrest251
Strike
240
240
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest883
Last Price232.3Jun 20, 2025
Change
2.81.22%
Bid230.35
Ask234.25
volume2
Intrest456
Strike
245
245
Last Price0.02Jun 06, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest535
Last Price227.4Jun 20, 2025
Change
1.550.68%
Bid225.35
Ask229.25
volume8
Intrest362
Strike
250
250
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2128
Last Price185.6May 09, 2025
Change
00%
Bid220.35
Ask224.25
volume0
Intrest112
Strike
255
255
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest633
Last Price217.3Jun 20, 2025
Change
0.490.22%
Bid215.35
Ask218.55
volume4
Intrest188
Strike
260
260
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest822
Last Price215.26Jun 16, 2025
Change
00%
Bid210.35
Ask214.05
volume0
Intrest125
Strike
265
265
Last Price0.01Jun 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1718
Last Price207.1Jun 18, 2025
Change
00%
Bid205.3
Ask209.2
volume0
Intrest439
Strike
270
270
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest328
Last Price205.85Jun 20, 2025
Change
1.70.83%
Bid200.35
Ask204.25
volume12
Intrest144
Strike
275
275
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.06
volume2
Intrest1832
Last Price198.6Jun 18, 2025
Change
00%
Bid195.4
Ask199.25
volume0
Intrest138
Strike
280
280
Last Price0.01Jun 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2185
Last Price194Jun 18, 2025
Change
00%
Bid190.35
Ask194.25
volume0
Intrest108
Strike
285
285
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1473
Last Price189.55Jun 18, 2025
Change
00%
Bid185.35
Ask189.25
volume0
Intrest355
Strike
290
290
Last Price0.01Jun 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest817
Last Price166.96Jun 02, 2025
Change
00%
Bid180.35
Ask184.25
volume0
Intrest68
Strike
295
295
Last Price0.01Jun 10, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest3043
Last Price177.62Jun 20, 2025
Change
1.881.05%
Bid175.3
Ask179.25
volume34
Intrest952
Strike
300
300
Last Price0.02Jun 20, 2025
Change
0.01100%
Bid-
Ask0.01
volume5
Intrest3453
Last Price154.68May 28, 2025
Change
00%
Bid170.35
Ask174.25
volume0
Intrest462
Strike
305
305
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest2819
Last Price170.3Jun 20, 2025
Change
00%
Bid165.3
Ask169
volume1
Intrest499
Strike
310
310
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2234
Last Price162.26Jun 20, 2025
Change
3.021.83%
Bid160.3
Ask164.25
volume12
Intrest363
Strike
315
315
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.21
volume1
Intrest3285
Last Price158.55Jun 20, 2025
Change
0.650.41%
Bid155.35
Ask159.15
volume11
Intrest1416
Strike
320
320
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest5469
Last Price152.95Jun 20, 2025
Change
0.750.49%
Bid150.35
Ask153.95
volume25
Intrest492
Strike
325
325
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8706
Last Price147.35Jun 20, 2025
Change
2.311.54%
Bid145.35
Ask148.55
volume6
Intrest405
Strike
330
330
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3504
Last Price143.2Jun 13, 2025
Change
00%
Bid140.3
Ask144.25
volume0
Intrest325
Strike
335
335
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2959
Last Price138.45Jun 20, 2025
Change
1.380.99%
Bid135.35
Ask139.15
volume8
Intrest1081
Strike
340
340
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest5019
Last Price133.67Jun 20, 2025
Change
0.390.29%
Bid130.35
Ask134.15
volume27
Intrest461
Strike
345
345
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest3601
Last Price128.73Jun 20, 2025
Change
1.260.97%
Bid125.3
Ask129
volume14
Intrest4166
Strike
350
350
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume17
Intrest9891
Last Price124.18Jun 20, 2025
Change
5.034.22%
Bid121
Ask124.25
volume1
Intrest2350
Strike
355
355
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.21
volume2
Intrest7380
Last Price116.25Jun 20, 2025
Change
1.171%
Bid115.5
Ask119.2
volume24
Intrest1635
Strike
360
360
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest3582
Last Price113.5Jun 20, 2025
Change
0.460.4%
Bid110.3
Ask114.1
volume8
Intrest1377
Strike
365
365
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest4510
Last Price108.52Jun 20, 2025
Change
1.291.17%
Bid106.05
Ask109.25
volume6
Intrest1165
Strike
370
370
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3797
Last Price103.35Jun 20, 2025
Change
1.151.1%
Bid100.4
Ask103.95
volume155
Intrest3390
Strike
375
375
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11630
Last Price97.4Jun 20, 2025
Change
2.672.67%
Bid95.35
Ask99.25
volume46
Intrest4566
Strike
380
380
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest11780
Last Price92.33Jun 20, 2025
Change
2.292.42%
Bid90.85
Ask94.2
volume67
Intrest2349
Strike
385
385
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest4085
Last Price86.6Jun 20, 2025
Change
3.644.03%
Bid85.4
Ask88.95
volume77
Intrest2951
Strike
390
390
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest7189
Last Price82.55Jun 20, 2025
Change
2.753.22%
Bid80.6
Ask84.2
volume163
Intrest3847
Strike
395
395
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest3915
Last Price77.42Jun 20, 2025
Change
2.182.74%
Bid75.7
Ask79.3
volume251
Intrest9594
Strike
400
400
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest12516
Last Price72.41Jun 20, 2025
Change
1.692.28%
Bid70.7
Ask74.25
volume89
Intrest2659
Strike
405
405
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume6
Intrest3545
Last Price-
Change
-
Bid68.15
Ask71.8
volume0
Intrest0
Strike
407.5
407.5
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest63
Last Price68.1Jun 20, 2025
Change
1.72.44%
Bid65.65
Ask68.95
volume197
Intrest5196
Strike
410
410
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest4671
Last Price67.18Jun 20, 2025
Change
2.824.38%
Bid63.15
Ask66.65
volume1
Intrest1
Strike
412.5
412.5
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.51
volume2
Intrest25
Last Price62.56Jun 20, 2025
Change
2.624.02%
Bid62
Ask64.15
volume147
Intrest2261
Strike
415
415
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume40
Intrest3909
Last Price60.46Jun 20, 2025
Change
1.813.09%
Bid58.1
Ask61.65
volume36
Intrest5
Strike
417.5
417.5
Last Price0.02Jun 18, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest53
Last Price58.1Jun 20, 2025
Change
2.734.49%
Bid55.6
Ask59.25
volume248
Intrest12970
Strike
420
420
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume113
Intrest12176
Last Price-
Change
-
Bid53.15
Ask56.5
volume0
Intrest0
Strike
422.5
422.5
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest77
Last Price52Jun 20, 2025
Change
3.576.42%
Bid51.3
Ask54
volume219
Intrest11856
Strike
425
425
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume54
Intrest6664
Last Price50.24Jun 20, 2025
Change
2.735.75%
Bid48.15
Ask51.7
volume1
Intrest1
Strike
427.5
427.5
Last Price0.08Jun 17, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest21
Last Price47.7Jun 20, 2025
Change
2.985.88%
Bid46.25
Ask48.9
volume361
Intrest7224
Strike
430
430
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume38
Intrest8345
Last Price45.96Jun 20, 2025
Change
0.571.23%
Bid43.15
Ask46.6
volume7
Intrest20
Strike
432.5
432.5
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume15
Intrest812
Last Price43Jun 20, 2025
Change
1.854.12%
Bid41.7
Ask43.9
volume269
Intrest6266
Strike
435
435
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume325
Intrest3647
Last Price39.93Jun 20, 2025
Change
1.343.25%
Bid38.15
Ask41.6
volume2
Intrest22
Strike
437.5
437.5
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume16
Intrest610
Last Price37.72Jun 20, 2025
Change
3.288%
Bid35.9
Ask38.8
volume247
Intrest11590
Strike
440
440
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume68
Intrest4662
Last Price37.77Jun 20, 2025
Change
0.952.58%
Bid34.25
Ask36.75
volume19
Intrest36
Strike
442.5
442.5
Last Price0.02Jun 20, 2025
Change
0.0250%
Bid-
Ask0.01
volume18
Intrest584
Last Price32.57Jun 20, 2025
Change
2.757.79%
Bid30.6
Ask33.55
volume140
Intrest1919
Strike
445
445
Last Price0.01Jun 20, 2025
Change
0.0375%
Bid-
Ask0.01
volume259
Intrest4597
Last Price30.75Jun 20, 2025
Change
1.123.51%
Bid27.85
Ask31.4
volume6
Intrest148
Strike
447.5
447.5
Last Price0.01Jun 20, 2025
Change
0.0375%
Bid-
Ask0.01
volume120
Intrest893
Last Price27.37Jun 20, 2025
Change
3.1310.26%
Bid26.75
Ask29.15
volume1383
Intrest8122
Strike
450
450
Last Price0.01Jun 20, 2025
Change
0.0480%
Bid-
Ask0.01
volume499
Intrest7644
Last Price25.49Jun 20, 2025
Change
1.846.73%
Bid23
Ask26.6
volume56
Intrest808
Strike
452.5
452.5
Last Price0.01Jun 20, 2025
Change
0.0480%
Bid-
Ask0.25
volume66
Intrest2159
Last Price22.4Jun 20, 2025
Change
3.7514.34%
Bid21.65
Ask23.5
volume718
Intrest4635
Strike
455
455
Last Price0.01Jun 20, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume439
Intrest2251
Last Price20.95Jun 20, 2025
Change
2.319.93%
Bid18
Ask21.65
volume42
Intrest603
Strike
457.5
457.5
Last Price0.01Jun 20, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume252
Intrest1244
Last Price16.83Jun 20, 2025
Change
3.3916.77%
Bid16.05
Ask18.4
volume1217
Intrest13919
Strike
460
460
Last Price0.01Jun 20, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume1456
Intrest5690
Last Price15.14Jun 20, 2025
Change
2.8315.75%
Bid13
Ask16.5
volume34
Intrest579
Strike
462.5
462.5
Last Price0.01Jun 20, 2025
Change
0.0990%
Bid0.01
Ask0.22
volume216
Intrest1355
Last Price12.26Jun 20, 2025
Change
3.321.21%
Bid11.05
Ask13.45
volume755
Intrest8355
Strike
465
465
Last Price0.01Jun 20, 2025
Change
0.1191.67%
Bid-
Ask0.02
volume733
Intrest3924
Last Price10.44Jun 20, 2025
Change
1.6113.36%
Bid8.5
Ask11.75
volume313
Intrest1339
Strike
467.5
467.5
Last Price0.01Jun 20, 2025
Change
0.1493.33%
Bid-
Ask0.23
volume842
Intrest2260
Last Price7.2Jun 20, 2025
Change
3.5933.27%
Bid6.2
Ask8.45
volume1875
Intrest7730
Strike
470
470
Last Price0.01Jun 20, 2025
Change
0.2195.45%
Bid-
Ask0.02
volume3506
Intrest5788
Last Price4.74Jun 20, 2025
Change
3.4141.84%
Bid3.75
Ask5.95
volume599
Intrest1893
Strike
472.5
472.5
Last Price0.01Jun 20, 2025
Change
0.3497.14%
Bid-
Ask0.05
volume2357
Intrest2864
Last Price2.37Jun 20, 2025
Change
3.4359.14%
Bid2
Ask2.7
volume5773
Intrest18317
Strike
475
475
Last Price0.01Jun 20, 2025
Change
0.5698.25%
Bid-
Ask0.01
volume20927
Intrest7377
Last Price0.19Jun 20, 2025
Change
3.7695.19%
Bid0.05
Ask0.26
volume5305
Intrest3215
Strike
477.5
477.5
Last Price0.38Jun 20, 2025
Change
0.6763.81%
Bid0.33
Ask0.58
volume14324
Intrest3895
Last Price0.02Jun 20, 2025
Change
2.1799.09%
Bid0.01
Ask0.02
volume19581
Intrest14644
Strike
480
480
Last Price2.83Jun 20, 2025
Change
0.9752.15%
Bid2.14
Ask3.7
volume13741
Intrest3013
Last Price0.01Jun 20, 2025
Change
1.0599.06%
Bid-
Ask0.01
volume9676
Intrest4861
Strike
482.5
482.5
Last Price5.15Jun 20, 2025
Change
1.9560.94%
Bid4.05
Ask6.25
volume4494
Intrest730
Last Price0.01Jun 20, 2025
Change
0.4197.62%
Bid-
Ask0.01
volume14551
Intrest13473
Strike
485
485
Last Price7.25Jun 20, 2025
Change
2.346.46%
Bid6.55
Ask8.8
volume403
Intrest292
Last Price0.01Jun 20, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume2882
Intrest4755
Strike
487.5
487.5
Last Price9.65Jun 20, 2025
Change
2.0526.97%
Bid9.05
Ask11.2
volume34
Intrest280
Last Price0.01Jun 20, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume3742
Intrest22743
Strike
490
490
Last Price13Jun 20, 2025
Change
3.3534.72%
Bid11.5
Ask13.75
volume200
Intrest193
Last Price0.01Jun 20, 2025
Change
0.0375%
Bid-
Ask0.01
volume451
Intrest1203
Strike
492.5
492.5
Last Price12.93Jun 20, 2025
Change
1.329.26%
Bid13.25
Ask16.95
volume1
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume284
Intrest5186
Strike
495
495
Last Price17.2Jun 20, 2025
Change
0.935.72%
Bid15.85
Ask19.6
volume2
Intrest8
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.1
volume43
Intrest1316
Strike
497.5
497.5
Last Price-
Change
-
Bid18.5
Ask22.15
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume151
Intrest13727
Strike
500
500
Last Price22.5Jun 20, 2025
Change
2.512.5%
Bid20.95
Ask24.6
volume50
Intrest66
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3413
Strike
502.5
502.5
Last Price26.6Jun 18, 2025
Change
00%
Bid23.45
Ask27.1
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume29
Intrest3664
Strike
505
505
Last Price24.84Jun 16, 2025
Change
00%
Bid25.85
Ask29.65
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.41
volume1
Intrest81
Strike
507.5
507.5
Last Price26.73Jun 20, 2025
Change
1.926.7%
Bid28.4
Ask32.15
volume1
Intrest1
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest2133
Strike
510
510
Last Price29.4Jun 20, 2025
Change
0.451.51%
Bid30.85
Ask34.65
volume1
Intrest1
Last Price0.02Jun 16, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest52
Strike
512.5
512.5
Last Price-
Change
-
Bid33.45
Ask37.15
volume0
Intrest0
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1607
Strike
515
515
Last Price63.5May 15, 2025
Change
00%
Bid35.75
Ask39.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Strike
517.5
517.5
Last Price-
Change
-
Bid38.35
Ask42
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest3834
Strike
520
520
Last Price84.9May 05, 2025
Change
00%
Bid40.9
Ask44.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Strike
522.5
522.5
Last Price42.82Jun 16, 2025
Change
00%
Bid43.45
Ask47.15
volume0
Intrest0
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1632
Strike
525
525
Last Price47.55Jun 20, 2025
Change
2.014.41%
Bid45.85
Ask49.15
volume1
Intrest1
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
527.5
527.5
Last Price48.05Jun 18, 2025
Change
00%
Bid48.4
Ask52
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest736
Strike
530
530
Last Price55.63Jun 13, 2025
Change
00%
Bid50.75
Ask54.6
volume0
Intrest0
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
532.5
532.5
Last Price-
Change
-
Bid53.2
Ask57.1
volume0
Intrest0
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest1399
Strike
535
535
Last Price84.5May 23, 2025
Change
00%
Bid55.9
Ask59.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Strike
537.5
537.5
Last Price-
Change
-
Bid58.25
Ask62.15
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest1413
Strike
540
540
Last Price124.32Jul 31, 2024
Change
00%
Bid61
Ask64.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Strike
542.5
542.5
Last Price-
Change
-
Bid63.3
Ask67
volume0
Intrest0
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest252
Strike
545
545
Last Price93.95May 23, 2025
Change
00%
Bid65.7
Ask69.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Strike
547.5
547.5
Last Price-
Change
-
Bid68.4
Ask71.95
volume0
Intrest0
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3616
Strike
550
550
Last Price122.2Jan 15, 2025
Change
00%
Bid70.75
Ask74.65
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest282
Strike
555
555
Last Price-
Change
-
Bid75.7
Ask79.65
volume0
Intrest0
Last Price0.03May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1284
Strike
560
560
Last Price81.45Jun 16, 2025
Change
00%
Bid80.7
Ask84.65
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest539
Strike
565
565
Last Price-
Change
-
Bid85.7
Ask89.5
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest2078
Strike
570
570
Last Price156.84Mar 01, 2024
Change
00%
Bid91
Ask94.65
volume0
Intrest0
Last Price0.01Jun 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1232
Strike
575
575
Last Price94.94Jun 16, 2025
Change
00%
Bid95.7
Ask99.65
volume0
Intrest0
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest886
Strike
580
580
Last Price221.35Apr 07, 2025
Change
00%
Bid100.7
Ask104.1
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest174
Strike
585
585
Last Price134.55May 23, 2025
Change
00%
Bid105.95
Ask109.6
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest95
Strike
590
590
Last Price-
Change
-
Bid110.7
Ask114.65
volume0
Intrest0
Last Price0.01Jun 03, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest305
Strike
595
595
Last Price178.28Aug 01, 2024
Change
00%
Bid116
Ask119.65
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2805
Strike
600
600
Last Price171.5Jan 21, 2025
Change
00%
Bid120.95
Ask124.65
volume0
Intrest0
Last Price0.01Jun 13, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest24
Strike
605
605
Last Price218.75Mar 21, 2025
Change
00%
Bid125.7
Ask129.65
volume0
Intrest0
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1695
Strike
610
610
Last Price-
Change
-
Bid130.7
Ask134.55
volume0
Intrest0
Last Price0.04Apr 09, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest140
Strike
615
615
Last Price-
Change
-
Bid135.7
Ask139.15
volume0
Intrest0
Last Price0.01Jun 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5284
Strike
620
620
Last Price159.45May 30, 2025
Change
00%
Bid140.7
Ask143.9
volume0
Intrest0
Last Price0.04Jun 10, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest217
Strike
625
625
Last Price-
Change
-
Bid145.7
Ask149.5
volume0
Intrest0
Last Price0.01Jun 04, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest123
Strike
630
630
Last Price202.85Dec 27, 2024
Change
00%
Bid150.7
Ask154.5
volume0
Intrest0
Last Price0.14Feb 03, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest5
Strike
635
635
Last Price-
Change
-
Bid155.7
Ask159.6
volume0
Intrest0
Last Price0.02Apr 15, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest893
Strike
640
640
Last Price179.45May 27, 2025
Change
00%
Bid160.75
Ask164.4
volume0
Intrest0
Last Price0.01Jun 11, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest14
Strike
645
645
Last Price-
Change
-
Bid165.7
Ask169.65
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1189
Strike
650
650
Last Price230.35Aug 19, 2024
Change
00%
Bid170.7
Ask174.65
volume0
Intrest0
Last Price0.14Feb 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
655
655
Last Price-
Change
-
Bid175.7
Ask179.5
volume0
Intrest0
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest201
Strike
660
660
Last Price206.8Jun 27, 2024
Change
00%
Bid180.7
Ask184.6
volume0
Intrest0
Last Price0.06Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest46
Strike
665
665
Last Price235.3Dec 27, 2024
Change
00%
Bid185.9
Ask189.5
volume0
Intrest0
Last Price0.04Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest98
Strike
670
670
Last Price-
Change
-
Bid190.9
Ask194.65
volume0
Intrest0
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest50
Strike
675
675
Last Price224.55May 23, 2025
Change
00%
Bid195.9
Ask199.55
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest312
Strike
680
680
Last Price326.8Apr 07, 2025
Change
00%
Bid200.75
Ask204.5
volume0
Intrest0
Last Price0.08Feb 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Strike
685
685
Last Price332.76Apr 07, 2025
Change
00%
Bid205.7
Ask209.6
volume0
Intrest0
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest36
Strike
690
690
Last Price260.85Dec 27, 2024
Change
00%
Bid210.75
Ask214.5
volume0
Intrest0
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest92
Strike
695
695
Last Price-
Change
-
Bid215.7
Ask219.65
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest2363
Strike
700
700
Last Price320.9Apr 01, 2025
Change
00%
Bid220.7
Ask224.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved